Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	58.850	59.250	58.200	58.780	39.198	6,444,765
2009-11-12	59.830	60.120	58.180	58.570	39.058	7,589,168
2009-11-11	60.760	60.820	59.470	60.060	40.052	7,497,636
2009-11-10	59.830	60.330	59.070	59.960	39.985	8,874,103
2009-11-09	58.380	60.090	58.240	60.000	40.012	12,253,206
2009-11-06	57.380	58.200	56.540	57.600	38.411	6,161,561
2009-11-05	56.740	58.090	56.590	57.990	38.671	6,847,305
2009-11-04	56.930	57.830	56.100	56.220	37.491	8,644,656
2009-11-03	54.980	56.730	54.640	56.460	37.651	7,770,466
2009-11-02	55.700	56.720	54.260	55.490	37.004	9,970,847
2009-10-30	57.090	57.900	54.640	55.060	36.718	12,049,462
2009-10-29	55.300	57.340	55.020	57.250	38.178	9,869,030
2009-10-28	56.220	57.060	54.420	54.430	36.297	12,089,675
2009-10-27	56.900	57.600	56.390	56.690	37.805	10,949,636
2009-10-26	57.990	59.080	56.831	57.070	38.058	9,795,695
2009-10-23	58.610	59.590	57.430	57.600	38.411	8,775,971
2009-10-22	57.800	58.900	56.300	58.740	39.172	11,385,203
2009-10-21	59.050	60.120	58.230	58.400	38.665	17,064,292
2009-10-20	61.170	61.280	58.370	59.610	39.466	33,902,578
2009-10-19	54.890	58.200	54.860	57.850	38.301	18,786,329
2009-10-16	54.110	54.750	53.620	54.570	36.129	8,839,642
2009-10-15	54.000	54.790	53.510	54.770	36.262	7,367,763
2009-10-14	53.520	54.510	53.050	54.510	36.089	9,193,396
2009-10-13	52.900	53.190	52.080	52.740	34.918	6,516,328
2009-10-12	53.990	54.000	52.810	53.050	35.123	6,687,965
2009-10-09	52.510	53.700	52.310	53.640	35.513	8,050,395
2009-10-08	52.530	53.260	51.760	53.090	35.149	11,199,460
2009-10-07	51.250	52.079	51.250	51.900	34.361	7,439,230
2009-10-06	51.400	52.390	50.690	51.700	34.229	9,779,291
2009-10-05	49.200	50.800	49.050	50.750	33.600	8,670,666
2009-10-02	48.680	49.450	47.500	48.830	32.329	10,681,413
2009-10-01	50.820	51.090	49.300	49.450	32.739	12,845,531
2009-09-30	52.200	52.470	50.370	51.330	33.984	10,651,982
2009-09-29	52.230	52.890	51.490	51.600	34.163	7,541,906
2009-09-28	51.750	52.400	51.250	52.180	34.547	6,042,048
2009-09-25	52.170	52.720	51.050	51.200	33.898	10,788,009
2009-09-24	53.280	53.800	51.100	51.850	34.328	11,803,353
2009-09-23	54.430	54.710	53.110	53.140	35.182	9,617,535
2009-09-22	52.990	54.430	52.860	54.340	35.977	11,181,110
2009-09-21	52.680	53.430	51.820	52.460	34.732	10,109,646
2009-09-18	54.110	54.490	52.940	53.420	35.368	12,398,936
2009-09-17	52.590	54.470	52.510	53.890	35.679	15,287,028
2009-09-16	52.310	52.940	51.940	52.620	34.838	12,789,034
2009-09-15	49.110	52.120	48.650	51.700	34.229	20,594,843
2009-09-14	48.020	49.100	47.750	48.770	32.289	6,910,435
2009-09-11	48.720	49.110	47.810	48.530	32.130	9,760,270
2009-09-10	48.130	48.750	47.630	48.690	32.236	8,197,166
2009-09-09	47.040	48.750	46.500	48.410	32.051	12,362,478
2009-09-08	46.900	47.270	46.360	46.970	31.097	7,448,269
2009-09-04	45.030	46.320	44.840	46.110	30.528	7,403,465
2009-09-03	44.310	45.120	43.630	45.040	29.820	8,787,108
2009-09-02	43.840	44.040	43.190	43.510	28.807	8,887,171
2009-09-01	44.900	46.510	43.740	43.840	29.025	13,905,656
2009-08-31	45.770	45.900	44.900	45.310	29.998	10,475,258
2009-08-28	47.580	48.000	46.260	46.710	30.925	7,568,431
2009-08-27	47.000	47.360	45.920	47.080	31.170	8,309,116
2009-08-26	47.710	47.760	46.750	47.250	31.283	7,903,866
2009-08-25	47.790	48.330	47.360	47.830	31.667	9,576,236
2009-08-24	47.900	48.930	47.340	47.560	31.488	9,773,398
2009-08-21	46.030	47.330	45.620	47.300	31.316	12,329,902

← NewerPage 72 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.