Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	24.070	24.200	22.030	22.170	14.312	21,017,521
2009-02-27	23.750	25.230	23.500	24.610	15.887	16,875,881
2009-02-26	25.400	25.720	24.150	24.230	15.641	14,301,381
2009-02-25	26.040	26.050	24.360	25.030	16.158	17,737,459
2009-02-24	25.250	26.320	24.420	26.040	16.810	22,358,893
2009-02-23	27.260	27.260	25.060	25.120	16.216	16,296,249
2009-02-20	26.140	27.270	26.020	26.660	17.210	19,735,615
2009-02-19	28.950	28.980	26.860	27.020	17.442	17,839,493
2009-02-18	29.160	29.220	27.770	28.440	18.359	17,864,465
2009-02-17	30.300	30.500	28.520	28.980	18.708	22,206,963
2009-02-13	31.410	31.840	30.850	30.940	19.973	10,188,719
2009-02-12	30.750	31.090	30.030	31.020	20.025	13,666,548
2009-02-11	31.350	31.930	30.650	31.130	20.096	10,550,562
2009-02-10	32.860	33.310	30.610	30.920	19.960	17,208,728
2009-02-09	33.470	33.600	32.400	32.720	21.122	9,067,687
2009-02-06	32.380	33.850	32.210	33.280	21.483	17,010,042
2009-02-05	30.350	32.090	30.200	31.610	20.405	17,794,239
2009-02-04	30.440	31.570	30.200	30.600	19.753	17,419,265
2009-02-03	29.810	31.030	29.810	29.990	19.360	18,883,570
2009-02-02	30.100	30.800	29.600	30.290	19.553	16,967,332
2009-01-30	31.580	31.730	30.060	30.850	19.915	20,959,782
2009-01-29	32.610	32.660	31.630	31.850	20.560	14,592,701
2009-01-28	33.260	33.510	32.615	33.000	21.303	13,487,240
2009-01-27	33.240	33.420	32.100	32.320	20.864	20,378,216
2009-01-26	33.600	34.240	31.700	32.670	21.090	47,444,414
2009-01-23	35.990	37.230	35.010	35.660	23.020	22,677,313
2009-01-22	38.890	39.000	36.330	37.230	24.033	19,277,911
2009-01-21	39.270	39.710	37.718	39.550	25.531	10,292,572
2009-01-20	39.150	39.630	38.000	38.320	24.737	11,890,477
2009-01-16	40.590	40.590	38.060	39.550	25.531	12,890,087
2009-01-15	39.160	39.980	37.290	39.390	25.428	15,449,195
2009-01-14	40.000	40.340	38.251	39.350	25.131	17,277,671
2009-01-13	41.110	41.890	40.550	41.400	26.440	9,281,942
2009-01-12	43.000	43.100	40.630	41.190	26.306	9,583,771
2009-01-09	43.910	44.060	42.250	43.200	27.589	8,872,574
2009-01-08	42.930	44.110	42.520	44.020	28.113	9,384,160
2009-01-07	45.220	45.600	43.200	43.670	27.890	9,035,836
2009-01-06	46.790	46.800	45.410	45.800	29.250	10,867,174
2009-01-05	46.900	47.120	45.810	46.080	29.429	11,099,550
2009-01-02	44.910	46.980	44.710	46.910	29.959	7,130,450
2008-12-31	43.700	45.100	43.700	44.670	28.528	6,277,381
2008-12-30	42.570	43.750	42.010	43.660	27.883	5,060,557
2008-12-29	42.710	43.300	41.710	42.340	27.040	4,974,263
2008-12-26	41.980	42.910	41.900	42.720	27.283	2,860,058
2008-12-24	41.270	42.120	41.000	41.910	26.766	2,115,501
2008-12-23	42.080	42.270	40.650	41.130	26.267	6,463,280
2008-12-22	43.120	43.490	40.820	41.780	26.683	9,148,806
2008-12-19	42.720	43.170	41.910	42.690	27.264	13,272,227
2008-12-18	45.430	45.490	42.010	42.160	26.925	12,695,075
2008-12-17	43.350	45.700	43.010	44.650	28.516	9,836,953
2008-12-16	42.730	43.900	41.120	43.800	27.973	11,652,323
2008-12-15	42.570	43.060	41.503	42.210	26.957	8,065,274
2008-12-12	40.050	42.470	40.000	42.080	26.874	10,398,632
2008-12-11	43.010	44.890	41.700	42.200	26.951	12,134,107
2008-12-10	43.250	44.950	42.900	43.670	27.890	15,431,504
2008-12-09	42.050	44.160	41.260	42.380	27.066	15,382,520
2008-12-08	40.830	44.040	40.400	42.420	27.091	25,502,248
2008-12-05	37.050	38.650	36.690	38.260	24.435	14,261,127
2008-12-04	39.100	39.390	36.910	37.520	23.962	11,379,212
2008-12-03	37.390	40.060	36.930	39.650	25.322	14,289,390

← NewerPage 75 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.