Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	75.720	76.870	74.630	76.870	48.093	9,404,980
2008-03-17	72.870	75.220	72.510	74.460	46.585	8,913,506
2008-03-14	76.500	76.800	73.480	74.790	46.792	8,571,091
2008-03-13	74.270	76.050	73.330	75.670	47.342	8,559,629
2008-03-12	73.800	76.640	73.750	75.250	47.079	14,346,147
2008-03-11	69.520	72.730	69.520	72.610	45.428	7,781,608
2008-03-10	70.000	70.310	68.300	68.720	42.994	7,145,935
2008-03-07	70.040	71.110	68.900	69.840	43.695	6,961,008
2008-03-06	71.640	71.840	70.640	70.750	44.264	5,442,533
2008-03-05	72.020	72.770	70.890	71.850	44.952	7,258,976
2008-03-04	72.670	72.880	70.470	71.740	44.883	7,998,382
2008-03-03	72.100	73.610	72.100	73.200	45.797	6,105,142
2008-02-29	73.770	74.340	72.000	72.330	45.252	8,823,431
2008-02-28	73.830	74.700	73.150	74.390	46.541	6,024,477
2008-02-27	73.000	75.190	72.530	74.220	46.435	7,163,240
2008-02-26	72.000	73.760	71.780	73.300	45.859	6,204,295
2008-02-25	71.250	72.330	70.630	72.250	45.202	5,190,057
2008-02-22	70.950	71.650	69.820	71.180	44.533	5,232,970
2008-02-21	71.990	72.180	70.550	70.790	44.289	5,371,117
2008-02-20	69.930	71.500	69.460	71.250	44.577	4,718,196
2008-02-19	70.610	71.110	69.860	70.400	44.045	5,415,468
2008-02-15	70.000	70.340	69.180	69.950	43.763	5,355,755
2008-02-14	71.530	71.990	70.190	70.440	44.070	5,418,715
2008-02-13	70.610	71.910	70.150	71.650	44.827	7,502,026
2008-02-12	69.980	71.260	69.610	70.000	43.795	6,703,471
2008-02-11	68.120	69.430	67.560	69.420	43.432	4,979,233
2008-02-08	68.090	68.690	67.620	68.010	42.550	4,495,902
2008-02-07	67.550	68.900	67.320	68.320	42.744	6,505,969
2008-02-06	68.120	69.050	67.550	67.980	42.531	7,304,963
2008-02-05	69.840	70.100	67.520	67.520	42.243	11,709,373
2008-02-04	71.780	71.980	70.600	70.950	44.389	4,565,297
2008-02-01	71.150	72.170	70.600	71.760	44.896	6,526,344
2008-01-31	67.510	71.640	67.500	70.990	44.414	8,815,415
2008-01-30	68.830	70.470	68.290	68.440	42.819	7,904,738
2008-01-29	68.780	69.620	68.490	68.990	43.163	8,283,619
2008-01-28	66.690	68.630	64.970	68.210	42.675	10,984,078
2008-01-25	67.650	67.750	65.110	65.930	41.248	9,286,603
2008-01-24	65.300	65.970	64.210	65.250	40.823	8,162,582
2008-01-23	62.560	65.190	61.190	65.080	40.717	10,895,935
2008-01-22	59.600	64.450	59.600	63.820	39.928	9,870,387
2008-01-18	63.030	65.050	62.300	62.810	39.296	9,225,399
2008-01-17	64.330	64.830	62.140	62.470	39.084	11,011,399
2008-01-16	65.210	66.200	63.905	64.270	39.985	13,079,524
2008-01-15	66.360	66.730	65.220	65.400	40.688	9,354,013
2008-01-14	66.730	67.500	65.840	67.270	41.851	8,106,700
2008-01-11	67.800	68.330	66.000	66.010	41.067	9,247,632
2008-01-10	66.600	68.200	65.540	67.410	41.938	6,914,570
2008-01-09	67.120	67.260	65.250	67.230	41.826	9,845,520
2008-01-08	68.940	69.490	67.040	67.150	41.776	7,662,764
2008-01-07	69.000	69.130	67.800	68.730	42.759	8,790,867
2008-01-04	69.650	69.940	68.100	68.530	42.635	7,697,145
2008-01-03	71.010	71.490	69.940	70.380	43.786	4,386,045
2008-01-02	72.560	72.670	70.050	70.630	43.941	6,337,713

← NewerPage 79 of 79 · 4,733 trading days

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.