Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	79.540	81.790	79.540	80.500	50.594	8,053,468
2008-06-11	79.850	80.110	78.520	78.930	49.608	9,400,997
2008-06-10	80.300	81.040	79.830	80.100	50.343	5,986,533
2008-06-09	80.070	81.060	79.660	80.810	50.789	5,828,813
2008-06-06	81.880	82.260	79.990	79.990	50.274	9,445,067
2008-06-05	81.870	82.800	81.000	82.730	51.996	6,968,191
2008-06-04	82.350	83.650	82.000	82.460	51.826	5,743,578
2008-06-03	82.720	83.300	81.660	82.420	51.801	4,960,122
2008-06-02	82.440	83.120	81.790	82.330	51.745	5,882,810
2008-05-30	83.190	83.190	82.230	82.640	51.939	4,921,665
2008-05-29	83.200	83.910	82.590	82.780	52.027	4,195,872
2008-05-28	82.330	83.370	82.110	83.190	52.285	4,773,690
2008-05-27	81.430	82.232	80.840	81.950	51.506	4,871,401
2008-05-23	81.960	82.990	80.600	81.550	51.254	5,674,833
2008-05-22	83.650	83.720	81.940	82.220	51.675	5,026,847
2008-05-21	83.830	85.740	83.040	83.400	52.417	7,220,264
2008-05-20	83.920	84.050	82.750	83.840	52.694	5,570,248
2008-05-19	83.900	85.960	83.630	84.280	52.970	6,906,687
2008-05-16	83.770	83.970	82.590	83.700	52.606	5,241,939
2008-05-15	82.760	84.140	82.400	83.500	52.480	4,633,213
2008-05-14	83.040	84.100	82.170	82.750	52.009	6,859,786
2008-05-13	84.210	84.500	82.700	84.070	52.838	4,592,157
2008-05-12	82.230	84.220	81.710	83.820	52.681	5,167,287
2008-05-09	81.970	82.390	81.330	81.760	51.386	3,819,495
2008-05-08	82.100	82.730	81.510	82.420	51.801	3,065,462
2008-05-07	82.750	83.640	81.470	81.630	51.305	4,931,999
2008-05-06	81.780	83.490	81.780	83.230	52.310	4,163,139
2008-05-05	83.030	83.030	82.000	82.750	52.009	3,944,424
2008-05-02	83.290	83.640	82.120	82.800	52.040	4,511,376
2008-05-01	81.920	82.670	80.550	82.350	51.757	5,369,826
2008-04-30	82.350	83.310	81.650	81.880	51.462	6,032,651
2008-04-29	82.760	83.090	81.400	81.510	51.229	4,510,176
2008-04-28	82.600	83.600	82.300	83.030	52.185	4,684,281
2008-04-25	82.530	82.890	81.210	82.250	51.694	4,088,873
2008-04-24	81.680	82.500	80.520	81.820	51.424	5,305,792
2008-04-23	82.500	82.770	81.370	81.690	51.342	4,773,358
2008-04-22	83.140	83.340	81.350	82.010	51.543	5,720,132
2008-04-21	83.890	84.450	82.050	83.330	52.373	9,818,906
2008-04-18	81.030	85.450	81.000	85.280	53.599	20,119,855
2008-04-17	77.850	80.000	77.610	78.590	49.394	9,967,295
2008-04-16	76.750	79.170	76.520	79.020	49.438	7,640,159
2008-04-15	76.090	76.750	74.910	75.950	47.517	5,458,663
2008-04-14	74.790	76.020	74.700	75.540	47.261	4,446,922
2008-04-11	75.120	75.850	74.380	74.800	46.798	9,044,894
2008-04-10	76.020	76.930	75.500	75.710	47.367	6,994,564
2008-04-09	77.740	77.740	75.650	76.160	47.649	4,582,895
2008-04-08	76.850	77.920	76.470	77.590	48.543	4,019,020
2008-04-07	78.250	78.450	76.970	77.250	48.331	5,320,819
2008-04-04	76.860	78.570	76.850	77.830	48.693	4,885,171
2008-04-03	78.190	78.360	76.780	77.070	48.218	7,971,521
2008-04-02	79.850	79.980	78.090	78.510	49.119	8,160,375
2008-04-01	78.890	79.990	78.790	79.980	50.039	9,343,315
2008-03-31	77.000	78.630	77.000	78.290	48.981	6,068,683
2008-03-28	77.370	78.000	76.440	77.090	48.231	4,421,221
2008-03-27	77.680	78.000	76.710	77.030	48.193	7,068,285
2008-03-26	76.040	77.610	75.870	77.360	48.399	7,499,201
2008-03-25	76.390	76.940	75.320	76.640	47.949	5,211,545
2008-03-24	74.060	76.500	74.060	76.030	47.567	5,373,931
2008-03-20	74.110	74.280	72.800	73.820	46.185	9,260,335
2008-03-19	76.620	77.000	73.730	73.730	46.128	7,377,412

← NewerPage 78 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.