Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	70.280	71.470	70.280	71.120	48.369	6,211,014
2010-08-03	70.570	71.030	69.880	70.370	47.859	5,885,912
2010-08-02	70.740	71.700	70.070	71.050	48.321	6,304,007
2010-07-30	68.390	70.250	68.390	69.750	47.437	7,221,213
2010-07-29	69.840	70.290	68.210	69.400	47.199	7,671,492
2010-07-28	68.700	69.850	68.700	69.720	47.417	7,611,561
2010-07-27	70.180	70.180	68.085	69.180	47.049	11,950,906
2010-07-26	69.410	70.080	69.080	69.990	47.600	8,882,683
2010-07-23	67.500	69.640	67.330	69.310	47.138	8,873,063
2010-07-22	67.410	68.620	66.460	68.000	46.247	15,911,440
2010-07-21	66.990	68.050	66.190	66.870	45.478	11,432,336
2010-07-20	63.560	66.770	63.560	66.430	45.179	9,472,054
2010-07-19	64.360	65.230	63.560	64.800	44.071	6,826,310
2010-07-16	65.760	65.790	63.750	63.940	43.486	8,504,059
2010-07-15	66.380	66.590	65.360	66.510	44.934	8,102,564
2010-07-14	66.350	66.910	65.520	66.700	45.063	6,851,229
2010-07-13	65.880	67.365	65.310	66.790	45.124	10,081,470
2010-07-12	64.500	65.100	63.870	64.280	43.428	4,916,438
2010-07-09	63.120	64.845	63.000	64.720	43.725	6,458,036
2010-07-08	63.080	63.350	62.180	63.170	42.678	6,060,571
2010-07-07	59.850	62.270	59.670	62.180	42.009	7,593,290
2010-07-06	60.600	61.650	59.210	59.810	40.408	9,358,700
2010-07-02	60.300	60.660	58.620	59.180	39.982	7,878,228
2010-07-01	59.670	60.700	58.060	59.970	40.516	11,598,507
2010-06-30	61.020	61.940	59.910	60.070	40.583	9,636,191
2010-06-29	62.740	62.860	60.250	60.850	41.110	13,064,257
2010-06-28	64.450	65.300	64.010	64.400	43.509	6,836,814
2010-06-25	63.540	64.710	62.920	64.710	43.718	12,068,839
2010-06-24	63.810	64.450	63.050	63.370	42.813	8,658,229
2010-06-23	64.060	64.870	62.640	64.330	43.462	9,037,550
2010-06-22	66.300	66.480	63.880	64.110	43.313	8,660,136
2010-06-21	67.560	68.350	65.550	66.070	44.637	11,652,356
2010-06-18	65.130	65.900	64.570	65.850	44.488	11,005,511
2010-06-17	64.630	64.990	63.670	64.950	43.880	10,579,946
2010-06-16	62.910	64.517	62.730	64.390	43.502	10,565,454
2010-06-15	61.800	63.560	61.500	63.460	42.874	11,871,974
2010-06-14	61.420	62.560	60.880	61.000	41.212	9,783,561
2010-06-11	59.220	60.240	58.990	60.230	40.692	7,341,745
2010-06-10	58.310	60.000	58.000	59.950	40.502	9,704,616
2010-06-09	57.490	58.850	56.590	56.810	38.381	9,752,678
2010-06-08	56.010	57.180	54.890	56.610	38.246	11,606,276
2010-06-07	58.010	58.280	55.800	55.830	37.719	8,907,089
2010-06-04	59.490	60.200	57.360	57.760	39.023	10,279,591
2010-06-03	62.290	62.360	60.420	61.110	41.286	8,982,766
2010-06-02	59.900	60.900	59.280	60.860	41.117	9,455,113
2010-06-01	60.040	61.640	59.220	59.270	40.043	8,346,328
2010-05-28	62.420	62.420	60.050	60.760	41.050	7,709,405
2010-05-27	61.360	62.120	60.820	62.060	41.928	9,558,184
2010-05-26	59.630	61.400	59.250	59.730	40.354	11,568,896
2010-05-25	56.350	59.360	55.740	59.210	40.002	13,795,845
2010-05-24	60.060	61.110	59.090	59.220	40.009	11,185,253
2010-05-21	57.300	60.500	57.200	60.090	40.597	15,890,266
2010-05-20	59.070	60.410	58.000	58.670	39.638	22,807,950
2010-05-19	62.940	63.170	59.280	61.440	41.509	18,584,744
2010-05-18	64.910	65.530	62.850	63.190	42.691	9,597,380
2010-05-17	65.010	65.740	61.990	63.780	43.090	11,881,237
2010-05-14	65.960	66.190	63.910	64.880	43.833	9,939,773
2010-05-13	68.150	68.400	66.670	66.910	45.205	6,531,293
2010-05-12	66.660	68.300	66.600	68.150	46.042	7,793,053
2010-05-11	65.180	66.980	65.000	66.070	44.637	7,482,206

← NewerPage 69 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
2026-10-26	1.6300 USD
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.