Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	35.500	35.590	34.850	35.050	22.918	13,519,246
2009-05-26	34.380	35.840	34.030	35.000	22.885	13,797,247
2009-05-22	36.050	36.100	34.180	34.310	22.434	14,294,224
2009-05-21	36.760	37.010	35.370	35.540	23.238	14,110,274
2009-05-20	38.090	39.300	37.170	37.300	24.389	13,806,124
2009-05-19	38.290	38.500	37.540	37.670	24.631	10,544,398
2009-05-18	36.530	37.820	36.110	37.780	24.703	11,019,244
2009-05-15	36.060	36.950	35.150	35.740	23.369	14,012,233
2009-05-14	35.870	36.780	35.380	36.070	23.584	12,056,630
2009-05-13	36.970	37.030	35.780	36.080	23.591	13,419,822
2009-05-12	38.740	39.000	37.130	38.060	24.886	11,919,731
2009-05-11	38.750	39.080	38.070	38.430	25.128	9,487,208
2009-05-08	38.490	39.920	38.280	39.640	25.919	15,556,455
2009-05-07	40.540	40.960	37.210	37.920	24.794	16,973,985
2009-05-06	39.940	40.640	38.410	40.000	26.154	14,763,055
2009-05-05	38.350	39.580	38.250	39.410	25.768	13,610,143
2009-05-04	37.930	38.920	37.600	38.480	25.160	14,400,664
2009-05-01	35.870	37.710	35.650	37.260	24.363	14,114,765
2009-04-30	34.420	36.400	34.350	35.580	23.264	20,109,162
2009-04-29	33.170	34.150	33.000	33.690	22.028	11,983,420
2009-04-28	33.000	33.550	32.400	32.780	21.433	8,481,323
2009-04-27	32.730	34.100	32.690	33.390	21.832	9,648,613
2009-04-24	32.650	34.190	32.240	33.630	21.989	15,806,244
2009-04-23	32.730	32.740	31.470	32.450	21.218	16,290,764
2009-04-22	31.560	34.920	31.400	32.450	21.218	29,668,089
2009-04-21	28.980	31.699	28.500	31.390	20.524	29,529,757
2009-04-20	31.620	31.620	30.170	30.480	19.929	14,373,723
2009-04-17	32.680	32.720	31.210	32.290	21.113	14,725,748
2009-04-16	32.500	33.120	31.330	32.710	21.388	16,228,112
2009-04-15	32.600	33.200	32.070	33.020	21.316	11,225,779
2009-04-14	32.670	33.940	32.410	32.700	21.109	11,035,731
2009-04-13	32.250	33.560	31.480	33.160	21.406	12,458,996
2009-04-09	30.510	32.700	30.510	32.520	20.993	18,173,081
2009-04-08	29.770	30.350	28.880	29.570	19.088	12,817,123
2009-04-07	30.390	30.500	29.380	29.450	19.011	13,160,375
2009-04-06	31.720	32.000	30.230	31.310	20.212	11,067,877
2009-04-03	31.600	32.700	30.920	32.150	20.754	13,674,074
2009-04-02	30.290	31.980	30.000	31.540	20.360	21,645,529
2009-04-01	27.500	29.520	27.440	28.990	18.714	15,308,384
2009-03-31	28.160	28.450	27.440	27.960	18.049	13,405,844
2009-03-30	29.340	29.500	27.050	27.530	17.772	15,828,531
2009-03-27	30.200	30.740	29.750	30.350	19.592	11,277,622
2009-03-26	29.570	30.980	29.450	30.780	19.870	16,161,595
2009-03-25	30.140	30.990	27.690	28.910	18.662	20,701,972
2009-03-24	29.540	30.330	28.540	29.500	19.043	13,693,842
2009-03-23	28.140	29.650	27.530	29.630	19.127	14,464,865
2009-03-20	28.630	28.900	26.731	27.070	17.475	16,536,150
2009-03-19	27.970	28.850	27.770	28.410	18.340	17,543,534
2009-03-18	26.240	27.930	25.700	27.470	17.733	17,979,620
2009-03-17	26.510	26.850	25.670	26.830	17.320	14,260,456
2009-03-16	27.070	27.400	26.280	26.420	17.055	13,217,078
2009-03-13	27.440	27.610	26.020	26.780	17.287	10,861,356
2009-03-12	26.210	27.170	25.270	27.020	17.442	13,787,319
2009-03-11	26.970	27.130	25.660	26.310	16.984	15,782,030
2009-03-10	24.760	26.970	24.530	26.510	17.113	22,468,735
2009-03-09	22.880	24.860	22.720	23.920	15.441	19,512,594
2009-03-06	23.900	24.910	22.520	23.230	14.996	19,999,667
2009-03-05	24.700	24.700	23.180	23.490	15.164	21,400,683
2009-03-04	23.810	26.390	23.660	25.440	16.422	37,257,614
2009-03-03	22.650	23.290	21.710	22.470	14.505	22,406,593

← NewerPage 74 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.