Caterpillar Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	78.080	81.140	77.950	80.660	55.884	17,857,619
2011-10-10	77.270	79.750	77.200	79.130	54.824	10,305,762
2011-10-07	77.770	77.790	74.700	75.520	52.323	14,025,440
2011-10-06	74.570	77.190	73.600	77.090	53.411	15,809,945
2011-10-05	72.840	74.610	71.490	74.260	51.450	9,678,355
2011-10-04	68.750	72.760	67.540	72.540	50.259	14,733,745
2011-10-03	72.780	73.590	70.500	70.550	48.880	10,785,084
2011-09-30	73.460	75.890	73.230	73.840	51.159	10,543,114
2011-09-29	76.890	77.280	73.200	75.390	52.233	10,263,616
2011-09-28	78.130	79.150	74.880	75.080	52.018	9,383,159
2011-09-27	79.250	79.850	77.120	77.670	53.813	10,817,079
2011-09-26	74.710	77.000	73.240	76.850	53.245	10,018,167
2011-09-23	73.440	75.500	73.020	73.860	51.173	12,106,269
2011-09-22	76.290	76.560	72.600	73.900	51.201	20,951,322
2011-09-21	83.110	83.389	79.290	79.360	54.984	16,465,693
2011-09-20	85.640	85.770	83.500	83.660	57.963	8,999,757
2011-09-19	83.920	85.160	82.330	84.600	58.614	8,942,449
2011-09-16	87.460	87.460	85.210	85.900	59.515	10,490,875
2011-09-15	86.650	87.690	85.770	86.600	60.000	8,299,900
2011-09-14	85.610	86.960	82.530	85.450	59.203	10,626,228
2011-09-13	83.850	86.250	83.380	85.020	58.905	9,804,375
2011-09-12	81.930	84.140	81.250	83.870	58.108	10,852,194
2011-09-09	86.030	86.250	83.140	83.960	58.171	11,675,874
2011-09-08	87.320	88.980	86.400	87.040	60.305	9,947,735
2011-09-07	87.800	88.710	86.420	88.690	61.448	9,325,018
2011-09-06	82.240	86.020	82.110	85.700	59.376	8,649,714
2011-09-02	85.250	86.700	84.370	85.380	59.155	11,952,119
2011-09-01	91.190	92.830	88.281	88.550	61.351	10,696,200
2011-08-31	91.750	93.820	89.890	91.000	63.048	12,665,932
2011-08-30	88.000	90.870	87.360	89.830	62.238	9,856,909
2011-08-29	87.110	88.550	86.350	88.150	61.074	7,645,592
2011-08-26	82.190	85.910	81.050	85.160	59.002	9,458,249
2011-08-25	86.240	86.860	82.800	83.250	57.679	8,212,083
2011-08-24	83.240	85.715	82.200	85.400	59.168	10,140,211
2011-08-23	80.540	83.000	79.800	82.980	57.492	11,699,894
2011-08-22	82.940	83.040	79.560	79.890	55.351	9,459,377
2011-08-19	81.920	85.000	79.820	79.970	55.406	13,743,446
2011-08-18	84.450	84.800	81.500	83.330	57.734	16,798,446
2011-08-17	90.110	90.800	87.150	87.640	60.720	10,621,795
2011-08-16	90.020	90.370	88.520	89.350	61.905	10,817,805
2011-08-15	91.450	92.800	90.680	91.370	63.305	10,462,784
2011-08-12	91.060	91.300	88.810	89.810	62.224	11,463,358
2011-08-11	85.140	88.790	83.940	87.250	60.450	14,160,927
2011-08-10	86.720	87.200	83.390	83.510	57.859	15,335,860
2011-08-09	85.400	87.600	80.840	87.480	60.610	20,479,056
2011-08-08	86.230	88.160	82.250	82.600	57.229	21,300,273
2011-08-05	92.130	92.500	86.480	90.990	63.041	22,800,491
2011-08-04	94.400	94.710	89.500	89.550	62.044	18,654,906
2011-08-03	97.920	98.290	93.540	96.280	66.707	16,922,153
2011-08-02	99.550	101.55	97.120	97.180	67.330	12,058,250
2011-08-01	102.43	102.82	98.800	100.72	69.783	12,869,522
2011-07-29	98.320	99.970	97.280	98.790	68.446	12,286,478
2011-07-28	101.51	102.09	99.450	99.640	69.034	9,442,859
2011-07-27	104.43	104.61	101.00	101.34	70.212	10,687,804
2011-07-26	105.91	106.00	104.70	105.20	72.887	7,158,459
2011-07-25	104.16	106.30	103.80	105.66	73.205	8,664,606
2011-07-22	104.62	106.48	103.00	105.15	72.852	25,775,680
2011-07-21	111.05	112.43	110.12	111.60	77.321	9,341,363
2011-07-20	110.71	110.98	109.61	110.31	76.427	5,761,575
2011-07-19	108.89	109.97	108.20	109.64	75.963	6,676,377

← NewerPage 64 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2005-07-14	2:1
1997-07-14	2:1
1994-09-06	2:1

Dividends

Ex-date	Amount
2026-07-20	1.6300 USD
2026-04-20	1.5100 USD
2026-01-20	1.5100 USD
2025-10-20	1.5100 USD
2025-07-21	1.5100 USD
2025-04-21	1.4100 USD
2025-01-21	1.4100 USD
2024-10-21	1.4100 USD
2024-07-22	1.4100 USD
2024-04-19	1.3000 USD
2024-01-19	1.3000 USD
2023-10-20	1.3000 USD
2023-07-20	1.3000 USD
2023-04-21	1.2000 USD
2023-01-19	1.2000 USD
2022-10-21	1.2000 USD
2022-07-19	1.2000 USD
2022-04-22	1.1100 USD
2022-01-19	1.1100 USD
2021-10-22	1.1100 USD
2021-07-19	1.1100 USD
2021-04-23	1.0300 USD
2021-01-19	1.0300 USD
2020-10-23	1.0300 USD
2020-07-17	1.0300 USD
2020-04-17	1.0300 USD
2020-01-17	1.0300 USD
2019-10-18	1.0300 USD
2019-07-19	1.0300 USD
2019-04-18	0.8600 USD
2019-01-18	0.8600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.