Caterpillar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 715.80 | 721.60 | 706.80 | 712.40 | 711.10 | 228 |
| 2026-04-23 | 690.20 | 717.40 | 688.00 | 716.40 | 715.09 | 172 |
| 2026-04-22 | 687.00 | 696.20 | 686.00 | 693.20 | 691.93 | 663 |
| 2026-04-21 | 680.00 | 696.60 | 677.80 | 687.20 | 685.94 | 308 |
| 2026-04-20 | 671.80 | 677.00 | 666.60 | 676.20 | 674.96 | 259 |
| 2026-04-17 | 662.60 | 677.60 | 652.20 | 668.80 | 667.58 | 754 |
| 2026-04-16 | 650.00 | 658.60 | 642.80 | 651.00 | 648.53 | 295 |
| 2026-04-15 | 674.80 | 676.60 | 650.00 | 650.00 | 647.54 | 429 |
| 2026-04-14 | 671.60 | 679.60 | 666.80 | 673.80 | 671.25 | 241 |
| 2026-04-13 | 669.60 | 684.60 | 665.00 | 673.60 | 671.05 | 520 |
| 2026-04-10 | 672.80 | 679.20 | 670.60 | 678.80 | 676.23 | 370 |
| 2026-04-09 | 659.80 | 674.00 | 656.00 | 668.00 | 665.47 | 494 |
| 2026-04-08 | 650.80 | 660.80 | 644.20 | 654.20 | 651.72 | 414 |
| 2026-04-07 | 620.20 | 627.20 | 616.20 | 618.00 | 615.66 | 119 |
| 2026-04-02 | 621.00 | 634.00 | 601.00 | 631.00 | 628.61 | 219 |
| 2026-04-01 | 620.00 | 632.00 | 613.00 | 631.00 | 628.61 | 429 |
| 2026-03-31 | 589.00 | 602.00 | 585.00 | 598.00 | 595.73 | 266 |
| 2026-03-30 | 609.00 | 613.00 | 586.00 | 590.00 | 587.77 | 450 |
| 2026-03-27 | 619.00 | 619.00 | 603.00 | 610.00 | 607.69 | 153 |
| 2026-03-26 | 624.00 | 624.00 | 609.00 | 615.00 | 612.67 | 359 |
| 2026-03-25 | 630.00 | 631.00 | 623.00 | 624.00 | 621.64 | 318 |
| 2026-03-24 | 612.00 | 619.00 | 598.00 | 618.00 | 615.66 | 795 |
| 2026-03-23 | 582.00 | 613.00 | 578.00 | 601.00 | 598.72 | 317 |
| 2026-03-20 | 599.00 | 600.00 | 588.00 | 589.00 | 586.77 | 410 |
| 2026-03-19 | 606.00 | 607.00 | 583.00 | 589.00 | 586.77 | 137 |
| 2026-03-18 | 617.00 | 617.00 | 605.00 | 612.00 | 609.68 | 792 |
| 2026-03-17 | 608.00 | 614.00 | 600.00 | 611.00 | 608.69 | 234 |
| 2026-03-16 | 613.00 | 617.00 | 574.00 | 611.00 | 608.69 | 268 |
| 2026-03-13 | 610.00 | 618.00 | 601.00 | 608.00 | 605.70 | 421 |
| 2026-03-12 | 609.00 | 610.00 | 591.00 | 607.00 | 604.70 | 106 |
| 2026-03-11 | 626.00 | 626.00 | 609.00 | 613.00 | 610.68 | 181 |
| 2026-03-10 | 610.00 | 624.00 | 604.00 | 621.00 | 618.65 | 874 |
| 2026-03-09 | 573.00 | 595.00 | 573.00 | 595.00 | 592.75 | 2,497 |
| 2026-03-06 | 614.00 | 616.00 | 587.00 | 596.00 | 593.74 | 463 |
| 2026-03-05 | 630.00 | 639.00 | 613.00 | 613.00 | 610.68 | 164 |
| 2026-03-04 | 616.00 | 641.00 | 616.00 | 638.00 | 635.58 | 667 |
| 2026-03-03 | 633.00 | 637.00 | 612.00 | 623.00 | 620.64 | 303 |
| 2026-03-02 | 618.00 | 641.00 | 616.00 | 637.00 | 634.59 | 403 |
| 2026-02-27 | 638.00 | 640.00 | 624.00 | 628.00 | 625.62 | 225 |
| 2026-02-26 | 648.00 | 654.00 | 619.00 | 635.00 | 632.59 | 286 |
| 2026-02-25 | 654.00 | 660.00 | 644.00 | 650.00 | 647.54 | 1,024 |
| 2026-02-24 | 644.00 | 659.00 | 640.00 | 657.00 | 654.51 | 383 |
| 2026-02-23 | 640.00 | 651.00 | 635.00 | 644.00 | 641.56 | 387 |
| 2026-02-20 | 650.00 | 652.00 | 639.00 | 648.00 | 645.55 | 201 |
| 2026-02-19 | 643.00 | 647.00 | 633.00 | 647.00 | 644.55 | 440 |
| 2026-02-18 | 651.00 | 654.00 | 641.00 | 652.00 | 649.53 | 328 |
| 2026-02-17 | 655.00 | 656.00 | 635.00 | 648.00 | 645.55 | 692 |
| 2026-02-16 | 655.00 | 670.00 | 654.00 | 659.00 | 656.50 | 62 |
| 2026-02-13 | 639.00 | 660.00 | 625.00 | 660.00 | 657.50 | 557 |
| 2026-02-12 | 661.00 | 664.00 | 646.00 | 647.00 | 644.55 | 670 |
| 2026-02-11 | 627.00 | 654.00 | 623.00 | 648.00 | 645.55 | 119 |
| 2026-02-10 | 624.00 | 629.00 | 620.00 | 624.00 | 621.64 | 251 |
| 2026-02-09 | 617.00 | 620.00 | 606.00 | 619.00 | 616.66 | 661 |
| 2026-02-06 | 584.00 | 607.00 | 578.00 | 606.00 | 603.70 | 121 |
| 2026-02-05 | 593.00 | 593.00 | 566.00 | 576.00 | 573.82 | 226 |
| 2026-02-04 | 599.00 | 610.00 | 592.00 | 593.00 | 590.75 | 282 |
| 2026-02-03 | 587.00 | 602.00 | 585.00 | 595.00 | 592.75 | 542 |
| 2026-02-02 | 549.00 | 582.00 | 543.00 | 577.00 | 574.81 | 642 |
| 2026-01-30 | 553.00 | 566.00 | 550.00 | 550.00 | 547.92 | 823 |
| 2026-01-29 | 545.00 | 576.00 | 540.00 | 546.00 | 543.93 | 250 |
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.