Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	44.930	45.640	44.660	45.500	30.124	6,888,678
2009-08-19	44.000	45.750	43.600	45.170	29.906	9,051,051
2009-08-18	44.200	45.280	44.060	45.110	29.866	8,899,222
2009-08-17	44.750	44.750	43.280	43.950	29.098	11,389,289
2009-08-14	47.170	47.250	45.440	46.000	30.455	9,107,440
2009-08-13	48.020	48.060	46.640	47.170	31.230	9,608,385
2009-08-12	45.900	48.050	45.600	47.580	31.501	11,465,801
2009-08-11	46.770	46.800	45.030	46.280	30.641	13,091,530
2009-08-10	47.590	48.200	46.590	47.150	31.217	11,558,084
2009-08-07	47.950	48.220	47.420	47.780	31.634	15,354,632
2009-08-06	47.120	47.800	46.560	47.140	31.210	12,247,626
2009-08-05	47.760	48.080	46.430	46.640	30.879	15,598,551
2009-08-04	45.450	47.950	45.350	47.890	31.706	25,333,364
2009-08-03	44.680	45.490	44.340	45.120	29.873	12,261,776
2009-07-31	43.260	44.470	43.000	44.060	29.171	11,731,973
2009-07-30	42.650	43.870	42.610	43.410	28.740	14,924,263
2009-07-29	42.540	42.550	41.300	41.830	27.694	12,388,861
2009-07-28	42.340	43.580	41.900	42.900	28.403	16,698,600
2009-07-27	41.850	42.990	41.550	42.860	28.376	14,346,613
2009-07-24	40.930	42.080	40.250	42.000	27.807	17,017,373
2009-07-23	38.760	41.500	38.600	41.260	27.317	19,375,234
2009-07-22	38.470	39.390	38.100	38.660	25.596	16,660,027
2009-07-21	40.810	41.450	38.040	39.460	26.125	62,789,275
2009-07-20	35.320	36.750	35.250	36.650	24.265	21,979,416
2009-07-17	33.980	34.300	33.790	33.990	22.504	8,814,755
2009-07-16	33.600	34.260	33.140	34.150	22.610	10,227,464
2009-07-15	32.390	33.970	32.390	33.840	22.126	18,069,302
2009-07-14	31.500	31.960	31.215	31.930	20.878	10,131,875
2009-07-13	30.810	31.800	30.250	31.800	20.793	11,100,799
2009-07-10	30.400	30.650	30.030	30.530	19.962	10,456,627
2009-07-09	31.150	31.340	30.580	30.650	20.041	10,184,906
2009-07-08	30.490	30.710	30.010	30.580	19.995	15,867,731
2009-07-07	31.620	31.770	30.240	30.290	19.805	14,616,035
2009-07-06	31.570	31.830	30.960	31.700	20.727	10,887,071
2009-07-02	32.790	32.790	31.740	31.740	20.753	13,564,133
2009-07-01	33.480	34.150	33.150	33.190	21.701	11,586,651
2009-06-30	34.690	34.736	32.990	33.040	21.603	16,880,064
2009-06-29	34.860	35.300	34.150	34.740	22.715	6,831,517
2009-06-26	34.540	35.200	34.100	34.560	22.597	12,586,667
2009-06-25	33.920	34.785	33.180	34.490	22.551	11,641,601
2009-06-24	33.520	34.360	33.130	33.400	21.839	10,349,239
2009-06-23	32.470	33.150	32.140	33.000	21.577	10,935,872
2009-06-22	33.460	33.490	32.010	32.360	21.159	14,198,531
2009-06-19	34.450	34.600	33.450	33.650	22.002	14,487,231
2009-06-18	34.920	34.930	33.550	34.080	22.283	16,247,943
2009-06-17	35.200	35.270	33.750	34.800	22.754	15,381,883
2009-06-16	36.460	36.970	35.390	35.560	23.251	12,501,677
2009-06-15	37.010	37.090	35.870	36.120	23.617	10,458,033
2009-06-12	37.470	37.770	37.020	37.730	24.670	8,567,660
2009-06-11	37.790	38.290	37.250	37.610	24.591	10,273,799
2009-06-10	38.740	38.750	36.930	37.620	24.598	14,927,679
2009-06-09	38.500	38.900	37.900	38.240	25.003	10,480,159
2009-06-08	38.030	38.880	36.900	38.570	25.219	13,726,404
2009-06-05	38.520	38.760	37.340	38.470	25.154	15,819,817
2009-06-04	36.860	38.218	36.280	38.020	24.859	11,318,218
2009-06-03	37.000	37.210	36.230	36.660	23.970	9,236,387
2009-06-02	37.510	37.950	37.190	37.450	24.487	7,734,889
2009-06-01	36.370	37.730	36.350	37.550	24.552	14,336,881
2009-05-29	34.960	35.620	34.791	35.460	23.186	11,077,439
2009-05-28	34.790	34.800	33.440	34.590	22.617	15,120,769

← NewerPage 73 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.