Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	108.46	108.47	106.16	107.80	74.688	6,880,902
2011-07-15	108.77	109.36	107.14	109.36	75.450	6,662,950
2011-07-14	108.83	110.50	107.00	107.58	74.222	7,394,217
2011-07-13	108.48	110.42	108.34	108.64	74.953	6,820,173
2011-07-12	107.63	108.46	106.67	106.93	73.774	7,892,983
2011-07-11	108.41	109.48	107.25	108.16	74.622	7,569,251
2011-07-08	108.52	110.41	107.80	110.41	76.175	8,298,100
2011-07-07	111.57	112.65	111.25	111.63	77.016	7,404,228
2011-07-06	108.11	110.12	108.08	110.08	75.947	6,942,543
2011-07-05	107.92	108.78	107.34	108.43	74.809	6,880,163
2011-07-01	106.15	109.17	105.75	108.62	74.940	9,153,712
2011-06-30	103.36	106.93	103.32	106.46	73.449	10,599,722
2011-06-29	104.45	104.49	102.40	103.36	71.311	8,642,237
2011-06-28	101.44	104.07	101.40	103.84	71.642	7,887,151
2011-06-27	99.960	101.50	99.070	100.80	69.544	5,618,030
2011-06-24	101.05	101.10	99.440	100.01	68.999	8,496,881
2011-06-23	97.900	100.65	96.950	100.55	69.372	10,647,253
2011-06-22	101.17	102.50	100.07	100.15	69.096	7,452,693
2011-06-21	99.420	101.96	99.060	101.39	69.951	9,639,576
2011-06-20	96.490	98.370	96.050	98.180	67.737	7,486,461
2011-06-17	96.460	96.940	95.310	95.950	66.198	8,316,843
2011-06-16	95.390	96.860	94.210	95.460	65.860	8,889,538
2011-06-15	96.580	97.360	95.510	95.650	65.991	8,149,184
2011-06-14	96.850	98.450	96.130	97.860	67.516	8,483,128
2011-06-13	96.930	97.530	94.720	95.440	65.846	9,767,736
2011-06-10	98.800	98.900	96.420	96.790	66.778	9,610,016
2011-06-09	98.290	99.707	98.220	99.260	68.482	6,171,368
2011-06-08	99.210	99.860	97.770	98.040	67.640	9,764,539
2011-06-07	101.24	101.35	99.810	99.880	68.910	6,790,818
2011-06-06	100.25	101.61	99.470	99.860	68.896	8,095,185
2011-06-03	100.49	102.49	99.150	101.10	69.751	9,510,733
2011-06-02	101.82	103.72	101.31	102.19	70.503	9,128,481
2011-06-01	104.97	105.48	101.00	101.24	69.848	10,603,384
2011-05-31	106.41	106.60	104.31	105.80	72.994	6,644,989
2011-05-27	104.72	105.36	104.27	104.60	72.166	4,512,458
2011-05-26	103.07	104.68	102.03	104.19	71.883	6,643,145
2011-05-25	101.03	103.93	100.78	103.25	71.235	6,193,580
2011-05-24	102.37	102.95	101.07	101.55	70.062	7,277,428
2011-05-23	101.31	102.51	100.37	101.89	70.296	10,099,567
2011-05-20	105.24	105.50	103.60	104.33	71.980	8,657,500
2011-05-19	106.61	106.87	104.91	105.30	72.649	8,618,525
2011-05-18	102.85	105.50	101.78	105.25	72.615	9,472,870
2011-05-17	105.08	105.23	101.47	102.08	70.428	19,233,155
2011-05-16	105.87	108.27	105.07	106.09	73.194	8,292,202
2011-05-13	109.47	109.60	106.02	106.33	73.360	9,253,089
2011-05-12	109.20	109.61	107.00	108.63	74.947	9,278,847
2011-05-11	112.34	112.35	109.00	109.98	75.878	9,673,000
2011-05-10	112.76	112.97	111.86	112.87	77.872	4,928,330
2011-05-09	110.80	112.48	110.37	111.66	77.037	5,078,137
2011-05-06	111.52	112.71	110.17	110.34	76.126	7,993,019
2011-05-05	110.08	111.46	108.39	109.39	75.471	8,786,262
2011-05-04	113.22	113.91	109.94	110.77	76.423	8,970,660
2011-05-03	114.12	114.38	112.74	113.27	78.148	6,302,768
2011-05-02	116.24	116.55	113.92	114.37	78.907	7,625,755
2011-04-29	115.40	116.25	114.53	115.41	79.624	11,798,961
2011-04-28	112.28	112.70	111.35	112.64	77.713	6,270,210
2011-04-27	112.66	112.70	109.75	112.61	77.692	6,070,179
2011-04-26	110.15	112.20	109.85	111.94	77.230	6,674,553
2011-04-25	109.24	109.48	107.95	108.85	75.098	3,709,046
2011-04-21	109.00	109.50	108.41	109.42	75.492	4,061,411

← NewerPage 65 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.