Caterpillar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 775.60 | 788.00 | 759.60 | 787.60 | 787.60 | 208 |
| 2026-07-21 | 775.20 | 781.80 | 767.40 | 780.40 | 780.40 | 229 |
| 2026-07-20 | 771.00 | 787.00 | 761.00 | 763.20 | 763.20 | 175 |
| 2026-07-17 | 748.20 | 772.60 | 732.20 | 764.60 | 764.60 | 705 |
| 2026-07-16 | 800.40 | 800.40 | 772.40 | 779.40 | 777.98 | 498 |
| 2026-07-15 | 827.00 | 827.60 | 788.60 | 792.20 | 790.75 | 320 |
| 2026-07-14 | 828.60 | 842.80 | 816.60 | 818.00 | 816.50 | 266 |
| 2026-07-13 | 824.00 | 828.60 | 816.40 | 824.20 | 822.69 | 212 |
| 2026-07-10 | 823.80 | 832.80 | 815.40 | 832.80 | 831.28 | 226 |
| 2026-07-09 | 833.20 | 859.00 | 830.20 | 838.80 | 837.27 | 188 |
| 2026-07-08 | 817.80 | 836.60 | 799.00 | 816.00 | 814.51 | 1,443 |
| 2026-07-07 | 845.00 | 847.20 | 795.00 | 799.40 | 797.94 | 549 |
| 2026-07-06 | 851.20 | 868.60 | 848.60 | 858.60 | 857.03 | 524 |
| 2026-07-03 | 855.80 | 868.00 | 849.60 | 854.20 | 852.64 | 23 |
| 2026-07-02 | 865.00 | 879.20 | 845.00 | 849.60 | 848.05 | 649 |
| 2026-07-01 | 933.60 | 933.60 | 881.40 | 888.00 | 886.38 | 310 |
| 2026-06-30 | 910.00 | 937.20 | 906.20 | 937.20 | 935.49 | 389 |
| 2026-06-29 | 888.00 | 891.60 | 870.60 | 883.60 | 881.98 | 362 |
| 2026-06-26 | 929.60 | 929.60 | 883.80 | 889.60 | 887.97 | 309 |
| 2026-06-25 | 889.60 | 924.60 | 884.00 | 912.60 | 910.93 | 514 |
| 2026-06-24 | 869.00 | 884.80 | 859.00 | 881.00 | 879.39 | 387 |
| 2026-06-23 | 882.40 | 883.80 | 853.20 | 861.80 | 860.22 | 205 |
| 2026-06-22 | 864.40 | 890.60 | 861.20 | 889.00 | 887.37 | 1,161 |
| 2026-06-19 | 870.00 | 870.00 | 846.00 | 860.20 | 858.63 | 116 |
| 2026-06-18 | 835.00 | 864.40 | 825.40 | 860.20 | 858.63 | 751 |
| 2026-06-17 | 821.60 | 835.60 | 818.20 | 835.40 | 833.87 | 380 |
| 2026-06-16 | 809.80 | 827.00 | 805.20 | 821.40 | 819.90 | 369 |
| 2026-06-15 | 799.60 | 815.00 | 797.00 | 804.20 | 802.73 | 566 |
| 2026-06-12 | 773.60 | 791.60 | 773.20 | 790.60 | 789.15 | 524 |
| 2026-06-11 | 733.80 | 769.60 | 733.80 | 769.60 | 768.19 | 368 |
| 2026-06-10 | 790.40 | 790.40 | 741.60 | 746.40 | 745.04 | 176 |
| 2026-06-09 | 793.40 | 810.80 | 777.80 | 777.80 | 776.38 | 364 |
| 2026-06-08 | 786.20 | 801.40 | 780.40 | 790.20 | 788.76 | 221 |
| 2026-06-05 | 807.40 | 807.60 | 787.20 | 797.60 | 796.14 | 271 |
| 2026-06-04 | 796.60 | 805.40 | 778.40 | 804.20 | 802.73 | 247 |
| 2026-06-03 | 781.80 | 807.00 | 778.60 | 803.00 | 801.53 | 722 |
| 2026-06-02 | 746.40 | 777.60 | 742.20 | 777.20 | 775.78 | 359 |
| 2026-06-01 | 749.20 | 756.00 | 737.00 | 738.80 | 737.45 | 307 |
| 2026-05-29 | 766.60 | 768.00 | 752.80 | 754.60 | 753.22 | 110 |
| 2026-05-28 | 784.80 | 784.80 | 752.20 | 774.80 | 773.38 | 432 |
| 2026-05-27 | 788.40 | 789.40 | 764.00 | 776.40 | 774.98 | 492 |
| 2026-05-26 | 768.00 | 780.00 | 748.20 | 777.60 | 776.18 | 521 |
| 2026-05-22 | 752.20 | 766.60 | 743.80 | 766.20 | 764.80 | 314 |
| 2026-05-21 | 753.40 | 756.80 | 742.40 | 746.80 | 745.43 | 204 |
| 2026-05-20 | 746.20 | 756.40 | 741.20 | 748.40 | 747.03 | 329 |
| 2026-05-19 | 742.40 | 743.20 | 729.00 | 737.60 | 736.25 | 155 |
| 2026-05-18 | 758.20 | 767.80 | 739.00 | 740.00 | 738.65 | 343 |
| 2026-05-15 | 782.00 | 786.20 | 757.60 | 763.40 | 762.00 | 537 |
| 2026-05-14 | 775.40 | 785.00 | 770.60 | 783.00 | 781.57 | 67 |
| 2026-05-13 | 777.20 | 785.80 | 768.00 | 771.80 | 770.39 | 396 |
| 2026-05-12 | 786.60 | 787.60 | 765.80 | 766.40 | 765.00 | 508 |
| 2026-05-11 | 761.00 | 770.00 | 757.40 | 768.80 | 767.39 | 929 |
| 2026-05-08 | 767.60 | 784.80 | 762.00 | 764.00 | 762.60 | 261 |
| 2026-05-07 | 789.40 | 793.80 | 768.00 | 770.40 | 768.99 | 470 |
| 2026-05-06 | 779.80 | 791.80 | 772.20 | 787.60 | 786.16 | 529 |
| 2026-05-05 | 753.40 | 776.00 | 750.20 | 770.60 | 769.19 | 276 |
| 2026-04-30 | 698.40 | 758.80 | 693.00 | 755.40 | 754.02 | 1,023 |
| 2026-04-29 | 705.40 | 707.20 | 695.20 | 696.80 | 695.53 | 116 |
| 2026-04-28 | 709.20 | 709.20 | 691.60 | 695.60 | 694.33 | 589 |
| 2026-04-27 | 709.20 | 710.60 | 697.40 | 697.80 | 696.52 | 263 |
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.