Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	53.100	56.270	52.670	56.150	37.700	16,411,674
2010-02-10	53.650	54.050	52.450	53.150	35.686	8,581,640
2010-02-09	52.700	54.250	52.550	53.530	35.941	15,499,119
2010-02-08	51.640	52.150	50.500	50.780	34.094	8,668,847
2010-02-05	51.210	51.980	50.690	51.750	34.746	15,989,519
2010-02-04	52.800	52.860	51.380	51.400	34.511	11,644,933
2010-02-03	53.200	54.000	53.100	53.390	35.847	6,345,989
2010-02-02	53.480	53.720	52.620	53.550	35.954	7,667,988
2010-02-01	52.820	53.500	52.500	52.940	35.545	7,159,019
2010-01-29	52.780	53.780	52.000	52.240	35.075	13,962,798
2010-01-28	53.820	53.825	51.200	51.860	34.820	15,625,607
2010-01-27	52.960	53.840	51.030	53.440	35.880	34,043,254
2010-01-26	54.990	56.940	54.600	55.850	37.499	15,219,307
2010-01-25	55.160	56.190	54.830	55.140	37.022	9,777,305
2010-01-22	56.580	57.539	54.020	54.250	36.424	14,762,988
2010-01-21	59.500	59.900	56.700	56.850	38.170	13,877,409
2010-01-20	60.170	60.430	59.310	59.760	40.124	6,954,007
2010-01-19	59.760	61.200	59.350	60.930	40.909	8,056,496
2010-01-15	61.450	61.670	60.010	60.120	40.365	9,397,569
2010-01-14	62.100	62.840	61.750	61.980	41.332	6,224,295
2010-01-13	62.100	62.780	61.380	62.330	41.566	8,399,054
2010-01-12	63.010	63.160	61.180	62.240	41.506	13,562,604
2010-01-11	60.950	64.420	60.850	64.130	42.766	21,958,752
2010-01-08	59.250	60.370	59.250	60.340	40.239	6,651,511
2010-01-07	59.300	59.905	58.650	59.670	39.792	5,432,913
2010-01-06	59.180	59.930	59.051	59.430	39.632	4,718,749
2010-01-05	58.550	59.440	58.230	59.250	39.512	5,697,197
2010-01-04	57.650	59.190	57.510	58.550	39.045	7,326,679
2009-12-31	57.600	57.960	56.990	56.990	38.005	3,860,330
2009-12-30	57.980	58.220	57.750	58.050	38.711	3,479,880
2009-12-29	58.570	58.740	58.125	58.180	38.798	2,879,326
2009-12-28	58.500	58.680	58.172	58.510	39.018	3,789,819
2009-12-24	58.350	58.630	58.190	58.330	38.898	1,507,777
2009-12-23	58.050	58.570	57.890	58.320	38.892	4,056,275
2009-12-22	57.560	57.980	57.320	57.890	38.605	4,279,904
2009-12-21	57.560	57.930	57.296	57.600	38.411	5,339,691
2009-12-18	58.070	58.096	56.720	57.190	38.138	7,236,672
2009-12-17	57.930	57.990	57.010	57.530	38.365	5,700,584
2009-12-16	58.430	58.850	58.000	58.230	38.832	6,738,703
2009-12-15	58.220	58.440	57.800	58.200	38.812	4,950,055
2009-12-14	58.000	58.450	57.750	58.300	38.878	4,585,317
2009-12-11	57.240	57.650	56.640	57.510	38.351	5,370,042
2009-12-10	56.910	57.270	56.510	56.940	37.971	6,304,605
2009-12-09	56.360	56.590	55.400	56.180	37.464	8,553,021
2009-12-08	57.140	57.190	56.250	56.380	37.598	6,482,873
2009-12-07	58.420	58.420	57.315	57.560	38.385	6,835,530
2009-12-04	59.130	59.620	57.260	58.300	38.878	10,448,605
2009-12-03	59.120	60.000	58.000	58.200	38.812	7,595,686
2009-12-02	59.850	60.080	58.550	58.940	39.305	7,879,989
2009-12-01	59.240	60.250	59.050	59.680	39.798	9,824,285
2009-11-30	57.820	58.510	57.310	58.390	38.938	9,718,475
2009-11-27	57.040	58.330	56.750	57.450	38.311	5,189,544
2009-11-25	58.020	59.340	57.450	59.040	39.372	6,245,320
2009-11-24	58.110	58.370	57.240	58.000	38.678	6,629,607
2009-11-23	58.960	59.830	57.960	58.140	38.772	9,484,339
2009-11-20	58.100	58.240	57.040	57.950	38.645	8,698,427
2009-11-19	58.720	58.740	57.600	58.610	39.085	8,237,061
2009-11-18	59.960	60.140	59.000	59.410	39.618	6,626,712
2009-11-17	60.050	60.170	59.050	59.880	39.932	7,074,042
2009-11-16	59.500	60.900	59.250	60.400	40.279	8,334,502

← NewerPage 71 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.