Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	66.190	67.070	63.280	64.580	40.832	7,218,081
2008-09-05	63.790	64.440	62.920	64.070	40.509	9,265,104
2008-09-04	66.000	66.000	63.000	63.940	40.427	13,685,469
2008-09-03	68.960	69.110	67.190	67.730	42.823	8,433,257
2008-09-02	71.500	72.000	68.650	69.080	43.677	6,973,355
2008-08-29	71.340	71.970	70.460	70.730	44.720	4,905,287
2008-08-28	70.250	71.810	70.140	71.680	45.321	5,520,637
2008-08-27	68.640	69.860	68.620	69.560	43.981	3,145,015
2008-08-26	68.650	69.040	67.930	68.680	43.424	3,391,496
2008-08-25	70.010	70.150	68.140	68.560	43.348	4,549,778
2008-08-22	69.220	70.610	69.090	70.270	44.429	4,258,015
2008-08-21	68.160	69.250	67.610	68.700	43.437	5,100,734
2008-08-20	68.890	69.320	67.900	68.800	43.500	6,401,873
2008-08-19	68.950	69.310	68.250	68.690	43.430	4,299,730
2008-08-18	70.440	71.050	68.690	69.220	43.766	5,527,395
2008-08-15	70.610	71.360	69.800	70.350	44.480	5,060,733
2008-08-14	68.930	71.360	68.260	70.290	44.442	5,671,174
2008-08-13	69.560	70.050	67.720	69.830	44.151	9,399,217
2008-08-12	70.790	72.080	70.440	71.810	45.403	5,713,015
2008-08-11	70.630	71.370	70.050	70.800	44.765	3,746,815
2008-08-08	69.120	71.940	68.390	70.900	44.828	6,544,310
2008-08-07	70.070	70.610	68.700	68.930	43.582	7,077,762
2008-08-06	67.780	71.560	67.360	70.510	44.581	7,390,751
2008-08-05	67.860	68.380	67.340	68.180	43.108	6,008,727
2008-08-04	68.200	68.740	67.190	67.430	42.634	7,415,663
2008-08-01	69.670	70.000	67.880	68.140	43.083	6,723,625
2008-07-31	71.630	71.630	69.370	69.520	43.955	7,185,411
2008-07-30	71.520	72.270	70.620	72.070	45.568	4,820,450
2008-07-29	69.600	71.300	69.420	70.990	44.885	5,234,613
2008-07-28	70.380	70.770	69.110	69.190	43.747	5,740,459
2008-07-25	69.960	71.080	69.800	70.480	44.562	4,727,225
2008-07-24	72.640	72.720	69.590	69.780	44.120	8,108,593
2008-07-23	73.950	74.250	71.670	72.420	45.789	9,295,729
2008-07-22	75.130	75.870	73.750	74.980	47.407	12,433,915
2008-07-21	71.380	73.640	70.550	73.230	46.301	10,185,059
2008-07-18	72.070	72.130	70.370	70.890	44.821	7,693,364
2008-07-17	69.950	72.150	69.950	71.830	45.416	9,091,176
2008-07-16	67.110	70.740	66.530	70.530	44.328	10,684,228
2008-07-15	68.970	69.250	65.850	67.040	42.135	11,041,652
2008-07-14	70.790	70.790	68.950	69.670	43.788	6,406,218
2008-07-11	67.510	70.610	67.000	69.810	43.876	11,521,743
2008-07-10	68.520	68.990	66.680	68.420	43.002	9,874,200
2008-07-09	70.320	70.780	68.330	68.430	43.008	7,059,225
2008-07-08	71.020	71.440	68.760	69.510	43.687	10,497,953
2008-07-07	70.720	71.750	70.000	70.810	44.504	11,684,905
2008-07-03	70.030	70.750	68.930	70.310	44.190	7,280,669
2008-07-02	74.010	74.190	70.340	70.420	44.259	11,513,218
2008-07-01	72.980	74.210	72.090	74.090	46.566	9,202,912
2008-06-30	73.760	74.260	72.560	73.820	46.396	6,664,774
2008-06-27	74.180	74.850	72.690	73.750	46.352	11,011,776
2008-06-26	75.170	75.820	73.890	74.280	46.685	14,485,786
2008-06-25	77.080	77.420	76.000	76.580	48.131	8,075,150
2008-06-24	79.540	79.680	76.580	76.640	48.168	13,075,280
2008-06-23	79.420	80.240	79.110	80.000	50.280	6,141,007
2008-06-20	79.000	79.640	78.520	79.080	49.702	9,065,511
2008-06-19	79.570	80.340	78.730	79.480	49.953	6,049,051
2008-06-18	80.340	80.750	79.470	79.700	50.092	5,739,158
2008-06-17	81.480	81.580	80.610	80.690	50.714	4,515,906
2008-06-16	81.380	81.510	80.550	80.910	50.852	4,537,637
2008-06-13	80.870	82.350	80.650	81.500	51.223	5,732,446

← NewerPage 77 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.