Caterpillar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 449.00 | 511.00 | 449.00 | 507.00 | 503.90 | 1,137 |
| 2025-10-28 | 454.00 | 454.00 | 449.00 | 450.50 | 447.74 | 934 |
| 2025-10-27 | 455.50 | 456.00 | 448.50 | 449.50 | 446.75 | 151 |
| 2025-10-24 | 451.50 | 454.00 | 448.00 | 453.00 | 450.23 | 196 |
| 2025-10-23 | 454.50 | 454.50 | 442.50 | 446.50 | 443.77 | 130 |
| 2025-10-22 | 454.50 | 454.50 | 438.50 | 444.50 | 441.78 | 98 |
| 2025-10-21 | 464.50 | 464.50 | 446.00 | 459.50 | 456.69 | 203 |
| 2025-10-20 | 445.50 | 467.50 | 445.50 | 456.00 | 453.21 | 225 |
| 2025-10-17 | 458.50 | 465.50 | 452.50 | 456.00 | 453.21 | 348 |
| 2025-10-16 | 459.50 | 465.00 | 459.00 | 464.00 | 459.88 | 623 |
| 2025-10-15 | 457.50 | 464.00 | 451.00 | 461.00 | 456.90 | 523 |
| 2025-10-14 | 440.00 | 445.00 | 421.00 | 445.00 | 441.04 | 976 |
| 2025-10-13 | 448.50 | 448.50 | 422.50 | 429.50 | 425.68 | 949 |
| 2025-10-10 | 436.50 | 448.50 | 428.00 | 429.00 | 425.19 | 479 |
| 2025-10-09 | 433.00 | 436.50 | 430.50 | 433.50 | 429.65 | 50,085 |
| 2025-10-08 | 421.00 | 433.00 | 418.00 | 433.00 | 429.15 | 162 |
| 2025-10-07 | 424.50 | 427.50 | 415.50 | 417.50 | 413.79 | 632 |
| 2025-10-06 | 428.00 | 433.00 | 422.50 | 424.00 | 420.23 | 631 |
| 2025-10-03 | 420.00 | 430.50 | 401.00 | 426.00 | 422.21 | 1,403 |
| 2025-10-02 | 410.00 | 422.00 | 403.00 | 415.00 | 411.31 | 521 |
| 2025-10-01 | 402.00 | 409.50 | 400.50 | 408.50 | 404.87 | 360 |
| 2025-09-30 | 398.50 | 404.50 | 398.50 | 404.50 | 400.90 | 348 |
| 2025-09-29 | 398.50 | 402.00 | 397.00 | 400.00 | 396.44 | 64 |
| 2025-09-26 | 396.50 | 400.00 | 396.00 | 397.50 | 393.97 | 118 |
| 2025-09-25 | 401.50 | 401.50 | 393.00 | 397.50 | 393.97 | 94 |
| 2025-09-24 | 401.50 | 406.50 | 396.50 | 402.50 | 398.92 | 467 |
| 2025-09-23 | 402.00 | 411.50 | 399.50 | 409.50 | 405.86 | 2,057 |
| 2025-09-22 | 397.00 | 397.00 | 391.00 | 396.50 | 392.98 | 608 |
| 2025-09-19 | 399.00 | 400.00 | 384.00 | 394.50 | 390.99 | 529 |
| 2025-09-18 | 382.50 | 392.00 | 379.50 | 388.50 | 385.05 | 813 |
| 2025-09-17 | 369.50 | 378.50 | 369.50 | 378.50 | 375.14 | 1,044 |
| 2025-09-16 | 370.50 | 372.00 | 368.00 | 368.00 | 364.73 | 175 |
| 2025-09-15 | 369.00 | 372.50 | 367.00 | 368.50 | 365.22 | 141 |
| 2025-09-12 | 372.00 | 372.00 | 365.00 | 368.00 | 364.73 | 154 |
| 2025-09-11 | 361.50 | 371.50 | 360.50 | 369.00 | 365.72 | 82 |
| 2025-09-10 | 359.50 | 362.50 | 356.00 | 361.00 | 357.79 | 56 |
| 2025-09-09 | 352.50 | 362.50 | 352.50 | 357.00 | 353.83 | 7 |
| 2025-09-08 | 360.50 | 365.00 | 354.50 | 361.00 | 357.79 | 39 |
| 2025-09-05 | 362.50 | 362.50 | 357.00 | 357.00 | 353.83 | 51 |
| 2025-09-04 | 353.50 | 359.50 | 353.50 | 357.50 | 354.32 | 81 |
| 2025-09-03 | 358.50 | 358.50 | 353.50 | 353.50 | 350.36 | 185 |
| 2025-09-02 | 360.50 | 360.50 | 354.50 | 356.00 | 352.84 | 469 |
| 2025-09-01 | 363.50 | 363.50 | 353.50 | 356.50 | 353.33 | 7 |
| 2025-08-29 | 363.50 | 366.50 | 357.00 | 358.00 | 354.82 | 41 |
| 2025-08-28 | 374.00 | 374.50 | 371.50 | 371.50 | 368.20 | 194 |
| 2025-08-27 | 373.50 | 373.50 | 360.50 | 371.00 | 367.70 | 282 |
| 2025-08-26 | 370.50 | 372.50 | 369.00 | 369.00 | 365.72 | 37 |
| 2025-08-22 | 361.00 | 370.50 | 358.50 | 370.50 | 367.21 | 323 |
| 2025-08-21 | 362.00 | 363.00 | 349.00 | 358.50 | 355.31 | 129 |
| 2025-08-20 | 357.50 | 359.00 | 354.50 | 358.00 | 354.82 | 255 |
| 2025-08-19 | 357.00 | 361.50 | 355.50 | 360.00 | 356.80 | 162 |
| 2025-08-18 | 349.00 | 352.00 | 348.50 | 350.50 | 347.38 | 117 |
| 2025-08-15 | 372.00 | 372.00 | 350.50 | 350.50 | 347.38 | 607 |
| 2025-08-14 | 356.00 | 357.00 | 350.00 | 353.50 | 350.36 | 913 |
| 2025-08-13 | 355.50 | 355.50 | 350.50 | 352.00 | 348.87 | 90 |
| 2025-08-12 | 352.50 | 358.50 | 351.00 | 358.50 | 355.31 | 66 |
| 2025-08-11 | 370.50 | 370.50 | 348.50 | 354.50 | 351.35 | 40 |
| 2025-08-08 | 359.50 | 362.00 | 351.50 | 360.00 | 356.80 | 590 |
| 2025-08-07 | 364.00 | 368.00 | 354.50 | 356.00 | 352.84 | 227 |
| 2025-08-06 | 381.50 | 381.50 | 371.00 | 371.50 | 368.20 | 99 |
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.