Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	37.300	38.240	36.530	38.000	24.269	10,440,278
2008-12-01	38.920	38.920	36.370	36.580	23.362	13,154,111
2008-11-28	39.200	41.180	39.200	40.990	26.178	5,429,903
2008-11-26	36.000	39.350	35.700	39.330	25.118	11,111,165
2008-11-25	36.870	37.620	35.660	37.270	23.802	12,931,516
2008-11-24	36.490	36.940	34.600	36.340	23.208	16,870,555
2008-11-21	33.660	34.850	32.100	34.670	22.142	16,836,160
2008-11-20	33.370	35.560	32.230	32.840	20.973	19,826,136
2008-11-19	36.100	36.420	33.800	33.870	21.631	10,596,785
2008-11-18	35.330	36.300	34.730	36.190	23.113	12,278,638
2008-11-17	36.710	37.750	35.300	35.700	22.800	9,383,998
2008-11-14	38.510	39.390	36.710	36.960	23.604	11,991,192
2008-11-13	35.600	39.540	34.400	39.410	25.169	17,361,722
2008-11-12	36.550	36.710	35.050	35.080	22.404	10,752,519
2008-11-11	36.880	38.300	36.570	36.870	23.547	12,705,885
2008-11-10	40.250	40.880	36.820	37.410	23.892	13,921,221
2008-11-07	38.490	39.400	37.350	38.450	24.556	9,256,817
2008-11-06	39.820	40.600	37.340	37.600	24.013	13,291,260
2008-11-05	42.640	43.580	40.100	40.400	25.801	14,048,912
2008-11-04	40.390	42.430	39.830	42.250	26.983	11,520,592
2008-11-03	38.820	39.410	38.000	39.010	24.914	7,619,044
2008-10-31	37.210	39.190	36.100	38.200	24.396	9,869,112
2008-10-30	37.330	37.940	36.250	37.370	23.866	8,690,787
2008-10-29	35.530	38.440	34.500	36.140	23.081	16,073,147
2008-10-28	34.140	35.360	32.000	34.950	22.321	12,814,462
2008-10-27	32.810	34.900	32.350	32.780	20.935	12,801,257
2008-10-24	32.020	34.490	31.950	33.300	21.267	13,391,762
2008-10-23	36.780	36.920	33.860	35.360	22.583	17,649,870
2008-10-22	38.080	38.340	35.680	36.520	23.323	13,842,491
2008-10-21	40.400	41.350	38.520	38.830	24.799	14,322,227
2008-10-20	39.870	41.600	39.000	40.900	26.121	13,389,364
2008-10-17	41.390	42.910	39.010	39.320	25.112	18,280,553
2008-10-16	42.200	43.060	39.580	42.370	27.059	16,082,865
2008-10-15	45.788	46.300	41.980	42.060	26.593	12,909,621
2008-10-14	51.790	53.000	46.610	47.490	30.026	12,061,084
2008-10-13	45.000	49.500	44.860	49.480	31.285	10,574,031
2008-10-10	42.020	45.810	37.070	43.130	27.270	19,740,190
2008-10-09	48.590	49.260	44.260	44.800	28.326	11,223,234
2008-10-08	46.380	50.210	45.820	47.650	30.128	15,858,759
2008-10-07	50.690	52.760	47.080	47.330	29.925	13,518,849
2008-10-06	50.180	50.780	45.770	49.200	31.108	17,852,440
2008-10-03	53.700	55.650	50.980	51.210	32.378	11,596,468
2008-10-02	56.010	56.250	51.910	52.220	33.017	15,011,821
2008-10-01	58.710	59.030	54.890	56.950	36.008	15,614,057
2008-09-30	61.350	61.460	58.200	59.600	37.683	10,166,062
2008-09-29	62.550	63.380	58.110	59.890	37.867	12,504,538
2008-09-26	60.930	64.200	60.670	64.130	40.547	8,264,375
2008-09-25	62.380	63.220	60.750	61.960	39.175	7,755,511
2008-09-24	63.900	64.330	61.240	61.740	39.036	6,657,993
2008-09-23	64.660	65.730	63.010	63.540	40.174	6,574,247
2008-09-22	66.410	66.840	64.600	64.600	40.844	5,921,114
2008-09-19	70.890	74.500	65.960	66.490	42.039	15,758,552
2008-09-18	63.870	65.500	60.040	65.320	41.300	12,983,727
2008-09-17	63.480	65.450	62.800	63.150	39.928	9,293,942
2008-09-16	61.870	65.320	61.850	64.730	40.927	10,035,138
2008-09-15	63.300	64.850	63.020	63.210	39.966	7,828,824
2008-09-12	63.980	65.680	63.160	65.460	41.388	6,967,848
2008-09-11	62.410	64.810	61.210	64.810	40.977	9,008,205
2008-09-10	61.950	63.990	61.710	62.820	39.719	7,916,791
2008-09-09	64.890	65.000	61.380	61.380	38.809	10,056,330

← NewerPage 76 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.