Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	107.94	108.50	107.36	108.28	74.705	5,331,076
2011-04-19	105.18	106.42	104.64	106.10	72.897	7,159,256
2011-04-18	105.58	105.74	102.16	103.90	71.386	11,448,560
2011-04-15	108.08	108.11	106.80	107.21	73.660	5,321,442
2011-04-14	106.82	107.77	105.35	107.58	73.914	5,780,486
2011-04-13	107.76	107.97	106.38	107.63	73.949	5,840,935
2011-04-12	108.61	109.02	106.34	106.57	73.220	8,748,147
2011-04-11	110.02	110.30	108.32	109.07	74.938	5,006,879
2011-04-08	110.54	111.00	108.88	109.82	75.453	5,401,844
2011-04-07	110.72	110.90	109.08	109.85	75.474	8,412,646
2011-04-06	112.85	113.30	110.86	111.00	76.264	5,719,255
2011-04-05	112.97	113.16	111.91	112.31	77.164	5,352,335
2011-04-04	113.75	113.93	112.53	113.38	77.899	3,886,857
2011-04-01	112.09	113.59	111.80	113.12	77.721	6,093,871
2011-03-31	110.82	111.98	110.82	111.35	76.505	5,179,762
2011-03-30	111.71	111.72	110.55	111.53	76.628	5,619,007
2011-03-29	109.64	110.79	108.61	110.54	75.948	5,776,639
2011-03-28	109.54	110.49	109.39	109.40	75.165	5,447,112
2011-03-25	108.75	110.15	108.70	109.09	74.952	7,662,017
2011-03-24	107.90	108.90	106.95	108.37	74.457	8,365,554
2011-03-23	106.08	107.70	105.64	106.76	73.351	7,099,161
2011-03-22	107.06	107.48	106.03	106.79	73.372	7,018,041
2011-03-21	106.90	107.68	106.62	107.59	73.921	7,692,683
2011-03-18	104.99	105.64	104.66	105.06	72.183	11,517,147
2011-03-17	101.89	103.31	101.28	103.12	70.850	9,868,059
2011-03-16	101.70	102.61	99.040	100.40	68.981	13,057,446
2011-03-15	99.020	101.38	98.550	100.75	69.222	11,764,899
2011-03-14	102.59	102.59	100.38	102.10	70.149	7,991,501
2011-03-11	97.740	100.50	97.010	100.02	68.720	8,175,663
2011-03-10	100.55	100.75	98.100	98.390	67.600	11,861,599
2011-03-09	103.59	103.59	101.80	102.36	70.328	6,403,358
2011-03-08	101.89	104.45	101.18	104.13	71.544	6,167,638
2011-03-07	103.42	104.20	101.05	102.13	70.170	6,005,791
2011-03-04	104.01	104.20	102.02	103.04	70.795	5,683,617
2011-03-03	101.94	104.43	101.92	104.25	71.626	7,436,660
2011-03-02	99.850	102.12	99.430	100.97	69.373	5,420,344
2011-03-01	103.37	103.64	99.350	99.860	68.610	7,289,162
2011-02-28	102.72	103.36	101.53	102.93	70.719	4,021,732
2011-02-25	101.45	102.64	101.14	102.00	70.080	4,632,564
2011-02-24	99.930	101.91	98.770	100.57	69.098	6,351,068
2011-02-23	101.91	102.13	98.035	100.02	68.720	8,916,077
2011-02-22	104.86	105.30	101.53	102.01	70.087	8,247,018
2011-02-18	103.86	105.86	103.45	105.86	72.733	8,746,790
2011-02-17	103.32	103.76	102.96	103.36	71.015	2,993,675
2011-02-16	103.90	104.41	102.91	103.55	71.145	4,857,282
2011-02-15	102.96	103.11	102.01	103.00	70.768	4,422,576
2011-02-14	103.56	103.64	102.80	103.26	70.946	4,058,353
2011-02-11	100.29	103.55	100.20	103.54	71.139	6,445,306
2011-02-10	99.280	100.76	98.750	100.60	69.119	5,638,045
2011-02-09	100.11	100.45	99.190	99.790	68.562	4,805,850
2011-02-08	100.57	100.70	99.310	100.61	69.125	5,045,323
2011-02-07	99.620	100.81	99.490	100.47	69.029	5,697,870
2011-02-04	99.010	99.720	98.700	99.590	68.425	6,030,888
2011-02-03	99.240	99.240	98.153	98.930	67.971	5,035,599
2011-02-02	97.740	99.270	97.680	99.090	68.081	6,531,202
2011-02-01	97.350	98.060	96.500	98.010	67.339	7,558,761
2011-01-31	96.130	97.200	95.851	97.010	66.652	6,012,835
2011-01-28	97.010	97.200	94.900	95.680	65.738	7,242,926
2011-01-27	97.100	97.790	95.520	96.630	66.391	11,543,290
2011-01-26	94.930	96.160	94.400	95.750	65.786	6,090,685

← NewerPage 66 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.