Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 493.00 | 496.00 | 485.00 | 489.00 | 486.04 | 301 |
| 2025-11-10 | 493.00 | 495.00 | 487.00 | 490.00 | 487.03 | 283 |
| 2025-11-07 | 494.50 | 496.50 | 478.50 | 479.00 | 476.10 | 351 |
| 2025-11-06 | 494.50 | 499.00 | 490.50 | 490.50 | 487.53 | 234 |
| 2025-11-05 | 476.50 | 489.50 | 476.50 | 486.00 | 483.06 | 111 |
| 2025-11-04 | 491.00 | 493.00 | 476.50 | 479.50 | 476.59 | 658 |
| 2025-11-03 | 500.00 | 504.00 | 492.00 | 496.50 | 493.49 | 383 |
| 2025-10-31 | 504.00 | 509.00 | 499.00 | 500.00 | 496.97 | 1,095 |
| 2025-10-30 | 503.00 | 512.00 | 499.50 | 505.00 | 501.94 | 867 |
| 2025-10-29 | 450.00 | 510.00 | 449.50 | 505.00 | 501.94 | 1,964 |
| 2025-10-28 | 452.00 | 453.50 | 450.50 | 451.00 | 448.27 | 230 |
| 2025-10-27 | 453.50 | 455.50 | 449.00 | 449.00 | 446.28 | 354 |
| 2025-10-24 | 451.00 | 453.00 | 451.00 | 453.00 | 450.26 | 110 |
← NewerPage 5 of 5 · 253 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 1.4499 USD |
| 2026-04-20 | 1.3432 USD |
| 2026-01-20 | 1.3432 USD |
| 2025-10-20 | 1.3432 USD |
| 2025-07-21 | 1.3432 USD |
| 2025-04-22 | 1.2542 USD |
| 2025-01-21 | 1.2542 USD |
| 2024-10-21 | 1.2542 USD |
| 2024-07-22 | 1.2542 USD |
| 2024-04-19 | 1.1564 USD |
| 2024-01-19 | 1.1564 USD |
| 2023-10-20 | 1.1564 USD |
| 2023-07-19 | 1.1564 USD |
| 2023-04-21 | 1.0674 USD |
| 2023-01-19 | 1.0674 USD |
| 2022-10-21 | 1.0674 USD |
| 2022-07-19 | 1.0674 USD |
| 2022-04-22 | 0.9874 USD |
| 2022-01-19 | 0.9874 USD |
| 2021-10-22 | 0.9874 USD |
| 2021-07-19 | 0.9874 USD |
| 2021-04-23 | 0.9162 USD |
| 2021-01-19 | 0.9162 USD |
| 2020-10-23 | 0.9162 USD |
| 2020-07-17 | 0.9162 USD |
| 2020-04-17 | 0.9162 USD |
| 2020-01-17 | 0.9284 USD |
| 2019-10-18 | 0.9162 USD |
| 2019-07-19 | 0.9162 USD |
| 2019-04-18 | 0.7650 USD |
| 2019-01-18 | 0.7650 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.