Caterpillar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 657.40 | 658.60 | 628.80 | 656.20 | 656.20 | 761 |
| 2026-10-14 | 685.00 | 694.80 | 676.80 | 676.80 | 676.80 | 569 |
| 2026-10-13 | 711.00 | 715.20 | 680.00 | 680.00 | 680.00 | 479 |
| 2026-10-12 | 718.40 | 727.40 | 704.20 | 725.20 | 725.20 | 107 |
| 2026-10-09 | 718.00 | 718.80 | 709.60 | 716.00 | 716.00 | 113 |
| 2026-10-08 | 724.40 | 732.00 | 711.40 | 720.40 | 720.40 | 306 |
| 2026-10-07 | 768.20 | 770.60 | 722.00 | 722.00 | 722.00 | 1,261 |
| 2026-10-06 | 762.00 | 779.60 | 756.20 | 769.40 | 769.40 | 190 |
| 2026-10-05 | 759.40 | 759.80 | 735.80 | 756.40 | 756.40 | 356 |
| 2026-10-02 | 739.60 | 761.80 | 735.00 | 748.00 | 748.00 | 87 |
| 2026-10-01 | 727.40 | 727.40 | 712.80 | 724.00 | 724.00 | 26 |
| 2026-09-30 | 731.40 | 735.80 | 717.60 | 718.80 | 718.80 | 84 |
| 2026-09-29 | 724.40 | 730.20 | 720.20 | 721.40 | 721.40 | 251 |
| 2026-09-28 | 714.60 | 725.60 | 708.40 | 714.40 | 714.40 | 95 |
| 2026-09-25 | 710.60 | 722.20 | 708.40 | 711.40 | 711.40 | 112 |
| 2026-09-24 | 707.00 | 711.40 | 699.60 | 699.80 | 699.80 | 86 |
| 2026-09-23 | 711.40 | 711.40 | 702.60 | 710.00 | 710.00 | 128 |
| 2026-09-22 | 709.40 | 716.20 | 704.00 | 705.00 | 705.00 | 151 |
| 2026-09-21 | 715.40 | 723.20 | 703.60 | 715.00 | 715.00 | 404 |
| 2026-09-18 | 703.20 | 705.60 | 696.20 | 698.40 | 698.40 | 205 |
| 2026-09-17 | 695.20 | 710.60 | 690.60 | 695.40 | 695.40 | 173 |
| 2026-09-16 | 683.60 | 687.60 | 678.80 | 684.40 | 684.40 | 86 |
| 2026-09-15 | 681.20 | 685.40 | 673.20 | 677.20 | 677.20 | 44 |
| 2026-09-14 | 698.60 | 700.20 | 673.40 | 680.60 | 680.60 | 280 |
| 2026-09-11 | 697.00 | 712.00 | 697.00 | 707.00 | 707.00 | 101 |
| 2026-09-10 | 702.80 | 709.60 | 689.60 | 694.60 | 694.60 | 78 |
| 2026-09-09 | 707.80 | 711.20 | 699.40 | 704.60 | 704.60 | 89 |
| 2026-09-08 | 707.40 | 714.60 | 701.20 | 712.00 | 712.00 | 453 |
| 2026-09-07 | 717.40 | 717.40 | 697.20 | 701.80 | 701.80 | 22 |
| 2026-09-04 | 690.40 | 714.20 | 687.40 | 700.00 | 700.00 | 303 |
| 2026-09-03 | 685.40 | 689.80 | 673.00 | 689.60 | 689.60 | 497 |
| 2026-09-02 | 673.40 | 678.20 | 664.80 | 678.20 | 678.20 | 210 |
| 2026-09-01 | 689.60 | 690.60 | 670.00 | 674.40 | 674.40 | 280 |
| 2026-08-28 | 700.20 | 704.80 | 695.00 | 697.40 | 697.40 | 185 |
| 2026-08-27 | 711.80 | 732.40 | 694.20 | 702.20 | 702.20 | 64 |
| 2026-08-26 | 697.40 | 706.20 | 678.40 | 706.20 | 706.20 | 35 |
| 2026-08-25 | 703.80 | 716.00 | 691.60 | 695.80 | 695.80 | 177 |
| 2026-08-24 | 703.80 | 704.20 | 690.80 | 692.00 | 692.00 | 131 |
| 2026-08-21 | 701.20 | 711.80 | 697.20 | 702.00 | 702.00 | 108 |
| 2026-08-20 | 710.20 | 710.20 | 690.80 | 695.40 | 695.40 | 114 |
| 2026-08-19 | 727.20 | 733.20 | 692.00 | 696.60 | 696.60 | 237 |
| 2026-08-18 | 758.00 | 758.00 | 722.60 | 724.60 | 724.60 | 56 |
| 2026-08-17 | 744.80 | 760.00 | 740.00 | 760.00 | 760.00 | 402 |
| 2026-08-14 | 741.60 | 751.80 | 734.60 | 745.20 | 745.20 | 232 |
| 2026-08-13 | 748.00 | 748.00 | 738.60 | 742.20 | 742.20 | 112 |
| 2026-08-12 | 737.20 | 751.80 | 734.40 | 745.20 | 745.20 | 249 |
| 2026-08-11 | 729.60 | 748.40 | 725.20 | 735.00 | 735.00 | 401 |
| 2026-08-10 | 733.00 | 739.20 | 726.60 | 728.80 | 728.80 | 369 |
| 2026-08-07 | 747.60 | 754.80 | 725.20 | 733.80 | 733.80 | 291 |
| 2026-08-06 | 756.40 | 761.40 | 745.20 | 757.40 | 757.40 | 2,171 |
| 2026-08-05 | 771.60 | 781.60 | 755.60 | 774.20 | 774.20 | 219 |
| 2026-08-04 | 734.20 | 830.80 | 728.60 | 763.20 | 763.20 | 2,269 |
| 2026-08-03 | 717.60 | 725.20 | 695.80 | 714.40 | 714.40 | 143 |
| 2026-07-31 | 717.40 | 734.00 | 706.40 | 715.00 | 715.00 | 292 |
| 2026-07-30 | 686.40 | 713.40 | 680.00 | 700.80 | 700.80 | 502 |
| 2026-07-29 | 724.00 | 729.00 | 689.80 | 693.80 | 693.80 | 776 |
| 2026-07-28 | 761.80 | 762.00 | 725.00 | 730.60 | 730.60 | 3,843 |
| 2026-07-27 | 795.20 | 799.00 | 742.60 | 743.80 | 743.80 | 190 |
| 2026-07-24 | 782.80 | 793.60 | 776.20 | 782.40 | 782.40 | 108 |
| 2026-07-23 | 775.20 | 798.40 | 773.40 | 793.40 | 793.40 | 84 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-17 | 1.4248 USD |
| 2026-04-17 | 1.2781 USD |
| 2026-01-19 | 1.2973 USD |
| 2025-10-17 | 1.2942 USD |
| 2025-07-18 | 1.2964 USD |
| 2025-04-17 | 1.2422 USD |
| 2025-01-20 | 1.3557 USD |
| 2024-10-18 | 1.2986 USD |
| 2024-07-22 | 1.2954 USD |
| 2024-04-19 | 1.2184 USD |
| 2024-01-19 | 1.1945 USD |
| 2023-10-20 | 1.2278 USD |
| 2023-07-19 | 1.1617 USD |
| 2023-04-21 | 1.0935 USD |
| 2023-01-19 | 1.1122 USD |
| 2022-10-21 | 1.2249 USD |
| 2022-07-19 | 1.1710 USD |
| 2022-04-22 | 1.0301 USD |
| 2022-01-19 | 0.9784 USD |
| 2021-10-22 | 0.9531 USD |
| 2021-07-19 | 0.9402 USD |
| 2021-04-23 | 0.8548 USD |
| 2021-01-19 | 0.8493 USD |
| 2020-10-23 | 0.8703 USD |
| 2020-07-17 | 0.9018 USD |
| 2020-04-17 | 0.9459 USD |
| 2020-01-17 | 0.9284 USD |
| 2019-10-18 | 0.9246 USD |
| 2019-07-19 | 0.9178 USD |
| 2019-04-18 | 0.7649 USD |
| 2019-01-18 | 0.7566 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.