Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	94.390	94.650	92.970	94.390	64.852	5,437,213
2011-01-24	92.710	94.690	92.510	94.570	64.976	4,614,954
2011-01-21	94.750	95.000	92.370	92.750	63.725	6,193,033
2011-01-20	94.900	95.280	93.310	93.610	64.316	7,160,797
2011-01-19	96.340	96.800	95.152	95.540	65.642	6,478,076
2011-01-18	94.160	96.470	93.940	96.230	66.116	8,819,103
2011-01-14	93.940	94.260	93.110	94.010	64.289	4,573,074
2011-01-13	94.090	94.530	93.700	94.140	64.377	4,539,829
2011-01-12	94.590	94.620	93.430	93.490	63.933	5,699,326
2011-01-11	94.080	94.700	93.250	93.950	64.248	5,307,161
2011-01-10	93.210	93.970	92.510	93.390	63.865	4,160,919
2011-01-07	93.860	94.730	92.800	93.730	64.097	4,548,061
2011-01-06	94.710	94.710	93.300	93.540	63.967	4,109,465
2011-01-05	93.270	94.690	92.990	94.520	64.637	4,124,427
2011-01-04	94.640	94.640	92.300	93.710	64.083	6,120,629
2011-01-03	94.380	94.810	94.110	94.150	64.384	5,233,321
2010-12-31	93.830	93.900	93.310	93.660	64.049	2,542,626
2010-12-30	93.560	94.140	93.520	93.870	64.193	2,325,586
2010-12-29	93.750	94.225	93.500	93.780	64.131	2,779,642
2010-12-28	94.280	94.420	93.070	93.690	64.070	2,995,498
2010-12-27	93.850	94.200	93.210	94.070	64.330	2,620,732
2010-12-23	94.290	94.740	94.000	94.450	64.589	2,206,799
2010-12-22	94.780	94.780	94.110	94.570	64.671	2,611,768
2010-12-21	93.700	94.890	93.240	94.630	64.713	4,110,961
2010-12-20	93.370	93.550	92.530	93.300	63.803	3,523,194
2010-12-17	93.400	93.413	92.250	92.590	63.317	6,472,637
2010-12-16	93.190	93.650	92.540	93.200	63.735	4,863,640
2010-12-15	92.750	94.330	92.660	93.120	63.680	8,323,246
2010-12-14	92.190	92.910	91.510	92.090	62.976	4,948,935
2010-12-13	90.650	92.370	90.200	91.630	62.661	6,637,043
2010-12-10	89.790	90.160	89.390	89.940	61.505	3,314,243
2010-12-09	90.130	90.240	89.020	89.670	61.321	3,832,926
2010-12-08	90.260	90.900	89.290	89.620	61.286	5,256,223
2010-12-07	89.950	92.000	89.950	90.350	61.786	11,247,624
2010-12-06	89.280	89.680	88.570	89.200	60.999	4,347,334
2010-12-03	88.360	89.490	87.830	89.380	61.122	4,999,657
2010-12-02	87.450	88.890	87.450	88.620	60.603	6,349,161
2010-12-01	85.030	87.800	85.000	87.450	59.802	8,858,542
2010-11-30	82.830	84.920	82.760	84.600	57.854	7,774,673
2010-11-29	83.710	83.890	82.550	83.670	57.218	5,086,979
2010-11-26	83.830	84.250	83.450	84.130	57.532	2,521,505
2010-11-24	83.250	84.790	83.250	84.690	57.915	5,881,485
2010-11-23	83.280	83.380	82.010	82.630	56.506	5,739,157
2010-11-22	83.880	84.350	82.790	84.000	57.443	6,411,104
2010-11-19	83.090	83.980	82.510	83.970	57.423	5,742,132
2010-11-18	82.500	83.430	82.270	83.110	56.835	6,645,452
2010-11-17	80.560	81.450	80.010	81.170	55.508	5,411,385
2010-11-16	81.880	82.180	79.700	80.370	54.961	12,527,456
2010-11-15	79.890	83.580	79.800	81.820	55.952	15,814,170
2010-11-12	81.840	82.530	80.040	81.040	55.419	6,156,836
2010-11-11	81.730	82.660	81.520	82.440	56.376	5,006,572
2010-11-10	82.160	82.840	81.300	82.460	56.390	5,950,969
2010-11-09	83.200	83.470	81.410	81.910	56.014	6,030,035
2010-11-08	83.250	83.550	82.400	83.120	56.841	4,284,458
2010-11-05	83.250	83.840	82.930	83.540	57.129	6,280,450
2010-11-04	80.820	83.280	80.760	83.180	56.882	13,046,795
2010-11-03	79.820	79.950	78.550	79.880	54.626	5,776,651
2010-11-02	79.990	80.430	79.520	79.750	54.537	4,943,880
2010-11-01	78.970	80.180	78.511	79.270	54.209	7,476,255
2010-10-29	77.610	78.750	77.580	78.600	53.750	4,563,895

← NewerPage 67 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.