Caterpillar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 533.00 | 540.00 | 529.00 | 534.00 | 531.98 | 150 |
| 2026-01-27 | 540.00 | 541.00 | 531.00 | 534.00 | 531.98 | 138 |
| 2026-01-26 | 528.00 | 531.00 | 524.00 | 526.00 | 524.01 | 337 |
| 2026-01-23 | 555.00 | 555.00 | 538.00 | 538.00 | 535.96 | 300 |
| 2026-01-22 | 556.00 | 559.00 | 549.00 | 550.00 | 547.92 | 158 |
| 2026-01-21 | 538.00 | 544.00 | 535.00 | 544.00 | 541.94 | 122 |
| 2026-01-20 | 540.00 | 551.00 | 535.00 | 542.00 | 539.95 | 97 |
| 2026-01-19 | 560.00 | 560.00 | 540.00 | 546.00 | 543.93 | 61 |
| 2026-01-16 | 564.00 | 565.00 | 552.00 | 555.00 | 551.61 | 243 |
| 2026-01-15 | 551.00 | 562.00 | 548.00 | 560.00 | 556.57 | 345 |
| 2026-01-14 | 545.00 | 553.00 | 535.00 | 540.00 | 536.70 | 389 |
| 2026-01-13 | 546.00 | 553.00 | 530.00 | 552.00 | 548.62 | 313 |
| 2026-01-12 | 525.00 | 537.00 | 525.00 | 537.00 | 533.72 | 146 |
| 2026-01-09 | 524.00 | 530.00 | 520.00 | 530.00 | 526.76 | 111 |
| 2026-01-08 | 511.00 | 516.00 | 508.00 | 515.00 | 511.85 | 150 |
| 2026-01-07 | 532.00 | 537.00 | 517.00 | 519.00 | 515.83 | 2,404 |
| 2026-01-06 | 536.00 | 536.00 | 513.00 | 532.00 | 528.75 | 182 |
| 2026-01-05 | 516.00 | 530.00 | 511.00 | 529.00 | 525.76 | 614 |
| 2026-01-02 | 491.50 | 506.00 | 467.00 | 504.00 | 500.92 | 575 |
| 2025-12-30 | 496.50 | 496.50 | 490.50 | 495.00 | 491.97 | 236 |
| 2025-12-29 | 496.00 | 496.50 | 472.00 | 490.50 | 487.50 | 121 |
| 2025-12-23 | 495.50 | 502.00 | 492.50 | 499.50 | 496.44 | 110 |
| 2025-12-22 | 496.50 | 498.50 | 489.50 | 491.00 | 488.00 | 598 |
| 2025-12-19 | 486.50 | 503.00 | 482.00 | 489.50 | 486.51 | 141 |
| 2025-12-18 | 492.50 | 492.50 | 476.00 | 485.00 | 482.03 | 119 |
| 2025-12-17 | 505.00 | 506.00 | 478.50 | 478.50 | 475.57 | 338 |
| 2025-12-16 | 501.00 | 507.00 | 500.00 | 504.00 | 500.92 | 71 |
| 2025-12-15 | 514.00 | 515.00 | 500.00 | 505.00 | 501.91 | 360 |
| 2025-12-12 | 537.00 | 538.00 | 511.00 | 513.00 | 509.86 | 150 |
| 2025-12-11 | 525.00 | 529.00 | 518.00 | 529.00 | 525.76 | 58 |
| 2025-12-10 | 513.00 | 520.00 | 509.00 | 520.00 | 516.82 | 180 |
| 2025-12-09 | 512.00 | 516.00 | 511.00 | 515.00 | 511.85 | 158 |
| 2025-12-08 | 521.00 | 522.00 | 512.00 | 515.00 | 511.85 | 211 |
| 2025-12-05 | 516.00 | 520.00 | 513.00 | 518.00 | 514.83 | 261 |
| 2025-12-04 | 510.00 | 515.00 | 505.00 | 515.00 | 511.85 | 1,159 |
| 2025-12-03 | 505.00 | 505.00 | 483.00 | 501.00 | 497.94 | 1,117 |
| 2025-12-02 | 490.00 | 497.50 | 487.00 | 495.50 | 492.47 | 217 |
| 2025-12-01 | 493.50 | 497.50 | 489.00 | 492.50 | 489.49 | 76 |
| 2025-11-28 | 498.50 | 499.50 | 495.00 | 496.00 | 492.97 | 205 |
| 2025-11-27 | 489.50 | 500.00 | 489.50 | 496.50 | 493.46 | 26 |
| 2025-11-26 | 495.00 | 495.50 | 487.50 | 492.00 | 488.99 | 238 |
| 2025-11-25 | 484.50 | 490.50 | 475.00 | 481.50 | 478.56 | 877 |
| 2025-11-24 | 479.50 | 490.00 | 476.50 | 489.50 | 486.51 | 805 |
| 2025-11-21 | 466.00 | 486.50 | 466.00 | 474.00 | 471.10 | 292 |
| 2025-11-20 | 480.50 | 492.00 | 480.50 | 481.00 | 478.06 | 419 |
| 2025-11-19 | 481.00 | 484.50 | 470.00 | 478.50 | 475.57 | 120 |
| 2025-11-18 | 476.00 | 476.00 | 464.00 | 471.00 | 468.12 | 257 |
| 2025-11-17 | 480.00 | 483.50 | 475.00 | 479.50 | 476.57 | 59 |
| 2025-11-14 | 500.00 | 500.00 | 468.00 | 480.50 | 477.56 | 88 |
| 2025-11-13 | 497.00 | 498.00 | 474.50 | 475.00 | 472.09 | 96 |
| 2025-11-12 | 495.00 | 501.00 | 489.00 | 499.00 | 495.95 | 104 |
| 2025-11-11 | 497.50 | 497.50 | 484.50 | 489.00 | 486.01 | 137 |
| 2025-11-10 | 493.00 | 495.50 | 487.50 | 489.50 | 486.51 | 599 |
| 2025-11-07 | 494.00 | 505.00 | 477.00 | 482.00 | 479.05 | 410 |
| 2025-11-06 | 497.50 | 504.00 | 490.00 | 491.00 | 488.00 | 839 |
| 2025-11-05 | 476.50 | 490.50 | 476.00 | 489.00 | 486.01 | 172 |
| 2025-11-04 | 492.00 | 492.00 | 476.50 | 476.50 | 473.59 | 667 |
| 2025-11-03 | 498.50 | 507.00 | 493.00 | 495.50 | 492.47 | 347 |
| 2025-10-31 | 502.00 | 508.00 | 501.00 | 501.00 | 497.94 | 541 |
| 2025-10-30 | 504.00 | 512.00 | 501.00 | 508.00 | 504.89 | 531 |
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.