Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	65.880	67.000	65.190	66.690	45.056	11,859,218
2010-05-07	63.050	64.450	60.640	62.100	41.955	15,725,835
2010-05-06	65.850	66.940	58.000	63.500	42.901	19,370,709
2010-05-05	65.860	67.440	64.080	65.960	44.563	11,422,937
2010-05-04	68.560	68.560	66.250	66.700	45.063	12,561,984
2010-05-03	68.370	70.160	68.090	69.940	47.252	7,886,360
2010-04-30	70.990	71.360	67.820	68.090	46.002	9,428,994
2010-04-29	69.960	70.760	69.620	70.750	47.799	7,917,403
2010-04-28	69.430	70.270	68.600	68.970	46.596	8,233,028
2010-04-27	71.250	71.580	68.280	68.530	46.299	14,324,300
2010-04-26	70.880	72.830	70.650	71.650	48.407	20,134,283
2010-04-23	67.200	68.950	66.990	68.780	46.468	9,046,377
2010-04-22	66.670	67.650	65.970	67.510	45.610	8,722,084
2010-04-21	67.740	67.920	66.700	67.750	45.488	6,359,395
2010-04-20	67.710	68.300	67.400	67.500	45.320	7,695,334
2010-04-19	66.600	67.700	65.770	66.990	44.978	7,969,489
2010-04-16	68.050	68.230	66.340	66.880	44.904	10,385,998
2010-04-15	67.160	68.710	67.160	68.220	45.804	7,129,579
2010-04-14	66.370	67.370	66.200	67.280	45.173	5,497,774
2010-04-13	66.700	67.250	66.160	66.190	44.441	7,001,609
2010-04-12	65.930	67.000	65.760	66.730	44.803	11,837,386
2010-04-09	64.900	65.520	64.820	65.270	43.823	6,023,209
2010-04-08	64.050	64.650	63.550	64.480	43.293	5,418,001
2010-04-07	65.250	65.380	64.000	64.470	43.286	6,972,955
2010-04-06	64.810	65.470	64.570	65.290	43.837	6,388,982
2010-04-05	64.360	65.000	64.200	64.990	43.635	6,696,129
2010-04-01	63.290	64.200	63.290	63.990	42.964	7,830,447
2010-03-31	62.760	63.500	62.630	62.850	42.198	6,661,317
2010-03-30	63.380	63.630	62.810	63.160	42.407	6,183,557
2010-03-29	62.760	63.600	62.760	63.480	42.621	6,986,497
2010-03-26	62.400	63.180	61.990	62.440	41.923	7,887,298
2010-03-25	62.680	63.710	62.050	62.140	41.722	11,363,117
2010-03-24	61.960	62.540	61.420	62.060	41.668	11,448,093
2010-03-23	60.100	62.510	60.010	62.410	41.903	14,316,690
2010-03-22	58.700	60.270	58.660	59.950	40.251	7,512,883
2010-03-19	60.110	60.310	58.950	59.370	39.862	9,425,480
2010-03-18	59.610	60.390	59.335	59.770	40.130	7,206,998
2010-03-17	59.650	60.500	59.490	60.220	40.433	7,925,556
2010-03-16	59.650	59.680	58.840	59.450	39.916	7,282,247
2010-03-15	60.040	60.250	58.380	59.470	39.929	7,907,528
2010-03-12	59.530	60.490	59.350	60.360	40.527	9,689,526
2010-03-11	58.790	58.980	57.920	58.900	39.546	6,173,881
2010-03-10	59.110	59.500	58.430	58.780	39.466	6,531,417
2010-03-09	58.460	59.720	58.401	59.180	39.734	7,693,041
2010-03-08	59.470	59.490	58.568	58.910	39.553	4,755,705
2010-03-05	59.410	59.580	58.900	59.230	39.768	6,628,346
2010-03-04	58.790	59.000	57.810	58.450	39.244	6,199,197
2010-03-03	58.450	59.930	58.390	58.570	39.325	8,833,775
2010-03-02	58.280	58.820	58.020	58.150	39.043	6,584,292
2010-03-01	57.330	58.390	57.250	57.850	38.841	8,399,615
2010-02-26	56.940	57.240	56.100	57.050	38.304	6,108,486
2010-02-25	55.330	57.020	54.210	56.790	38.130	9,966,144
2010-02-24	56.670	57.460	56.460	56.960	38.244	5,810,076
2010-02-23	57.890	58.380	56.220	56.660	38.042	10,314,323
2010-02-22	58.730	58.970	58.000	58.030	38.962	6,994,824
2010-02-19	57.590	58.480	57.310	58.250	39.110	8,009,433
2010-02-18	57.150	58.050	56.850	57.810	38.814	6,846,924
2010-02-17	58.050	58.350	57.220	57.500	38.606	8,454,108
2010-02-16	56.770	57.240	56.190	57.120	38.351	7,365,370
2010-02-12	55.090	56.550	54.610	56.200	37.733	13,447,622

← NewerPage 70 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.