Caterpillar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 377.00 | 380.00 | 360.00 | 373.50 | 370.18 | 310 |
| 2025-08-04 | 384.50 | 384.50 | 371.50 | 376.50 | 373.15 | 68 |
| 2025-08-01 | 369.00 | 386.50 | 367.50 | 371.00 | 367.70 | 1,385 |
| 2025-07-31 | 378.50 | 385.00 | 370.00 | 385.00 | 381.58 | 414 |
| 2025-07-30 | 375.00 | 377.50 | 371.00 | 377.50 | 374.14 | 37 |
| 2025-07-29 | 377.00 | 377.50 | 371.50 | 371.50 | 368.20 | 231 |
| 2025-07-28 | 373.50 | 375.50 | 372.00 | 374.00 | 370.68 | 2,818 |
| 2025-07-25 | 359.50 | 368.00 | 359.50 | 367.50 | 364.23 | 197 |
| 2025-07-24 | 365.00 | 365.00 | 348.00 | 364.50 | 361.26 | 1,547 |
| 2025-07-23 | 359.00 | 363.00 | 350.50 | 363.00 | 359.77 | 160 |
| 2025-07-22 | 353.00 | 353.50 | 350.50 | 352.50 | 349.37 | 405 |
| 2025-07-21 | 356.50 | 358.00 | 353.50 | 355.00 | 351.84 | 128 |
| 2025-07-18 | 360.00 | 360.00 | 354.00 | 354.00 | 350.85 | 90 |
| 2025-07-17 | 353.50 | 361.00 | 353.50 | 360.00 | 355.52 | 296 |
| 2025-07-16 | 354.50 | 354.50 | 332.00 | 347.00 | 342.68 | 217 |
| 2025-07-15 | 351.50 | 351.50 | 343.00 | 351.00 | 346.63 | 185 |
| 2025-07-14 | 355.00 | 355.00 | 345.50 | 345.50 | 341.20 | 157 |
| 2025-07-11 | 345.50 | 352.50 | 335.50 | 346.50 | 342.18 | 1,626 |
| 2025-07-10 | 340.50 | 352.00 | 340.50 | 352.00 | 347.61 | 448 |
| 2025-07-09 | 337.50 | 343.00 | 336.50 | 340.00 | 335.76 | 110 |
| 2025-07-08 | 337.00 | 337.00 | 323.50 | 335.50 | 331.32 | 818 |
| 2025-07-07 | 336.50 | 340.00 | 335.50 | 336.00 | 331.81 | 284 |
| 2025-07-04 | 349.00 | 349.00 | 325.50 | 339.50 | 335.27 | 14 |
| 2025-07-03 | 339.00 | 342.00 | 336.00 | 341.00 | 336.75 | 234 |
| 2025-07-02 | 336.00 | 337.00 | 331.50 | 336.00 | 331.81 | 225 |
| 2025-07-01 | 330.50 | 342.00 | 327.00 | 330.50 | 326.38 | 69 |
| 2025-06-30 | 332.50 | 332.50 | 328.50 | 330.50 | 326.38 | 1,430 |
| 2025-06-27 | 326.50 | 330.50 | 326.50 | 330.50 | 326.38 | 236 |
| 2025-06-26 | 320.00 | 320.50 | 316.50 | 319.50 | 315.52 | 26 |
| 2025-06-25 | 323.50 | 324.00 | 319.50 | 319.50 | 315.52 | 20 |
| 2025-06-24 | 306.50 | 320.50 | 306.50 | 319.00 | 315.03 | 232 |
| 2025-06-23 | 316.00 | 319.00 | 313.50 | 314.50 | 310.58 | 306 |
| 2025-06-20 | 312.50 | 316.00 | 308.50 | 315.00 | 311.08 | 120 |
| 2025-06-18 | 315.00 | 315.00 | 311.00 | 315.00 | 311.08 | 139 |
| 2025-06-17 | 316.00 | 316.00 | 309.50 | 313.00 | 309.10 | 56 |
| 2025-06-16 | 293.50 | 314.50 | 293.50 | 314.50 | 310.58 | 74 |
| 2025-06-13 | 303.00 | 311.00 | 303.00 | 309.50 | 305.64 | 63 |
| 2025-06-12 | 308.50 | 316.50 | 298.50 | 310.00 | 306.14 | 20 |
| 2025-06-11 | 318.00 | 318.00 | 312.00 | 316.00 | 312.06 | 129 |
| 2025-06-10 | 315.50 | 315.50 | 312.00 | 313.50 | 309.59 | 27 |
| 2025-06-09 | 310.00 | 313.00 | 308.00 | 313.00 | 309.10 | 399 |
| 2025-06-06 | 309.00 | 312.50 | 305.00 | 312.50 | 308.61 | 211,223 |
| 2025-06-05 | 303.00 | 308.50 | 303.00 | 305.00 | 301.20 | 930 |
| 2025-06-04 | 308.50 | 309.00 | 303.00 | 307.50 | 303.67 | 9 |
| 2025-06-03 | 302.50 | 308.00 | 299.00 | 308.00 | 304.16 | 53 |
| 2025-06-02 | 301.00 | 306.00 | 299.00 | 299.50 | 295.77 | 62 |
| 2025-05-30 | 308.00 | 311.50 | 308.00 | 308.00 | 304.16 | 128 |
| 2025-05-29 | 316.00 | 319.00 | 309.00 | 309.00 | 305.15 | 278,369 |
| 2025-05-28 | 311.50 | 311.50 | 308.50 | 310.50 | 306.63 | 17 |
| 2025-05-27 | 303.50 | 309.50 | 303.50 | 309.50 | 305.64 | 67 |
| 2025-05-23 | 306.50 | 307.50 | 299.00 | 302.50 | 298.73 | 68 |
| 2025-05-22 | 301.00 | 304.00 | 301.00 | 304.00 | 300.21 | 521 |
| 2025-05-21 | 310.00 | 311.00 | 305.00 | 307.00 | 303.18 | 99 |
| 2025-05-20 | 314.50 | 314.50 | 311.00 | 312.50 | 308.61 | 826 |
| 2025-05-19 | 315.00 | 315.00 | 309.00 | 312.50 | 308.61 | 891 |
| 2025-05-16 | 314.00 | 316.50 | 310.50 | 313.50 | 309.59 | 109 |
| 2025-05-15 | 312.00 | 313.50 | 309.00 | 313.50 | 309.59 | 149 |
| 2025-05-14 | 316.00 | 318.00 | 312.50 | 312.50 | 308.61 | 33 |
| 2025-05-13 | 311.50 | 315.50 | 309.00 | 315.50 | 311.57 | 154 |
| 2025-05-12 | 310.00 | 312.00 | 299.00 | 307.50 | 303.67 | 1,885 |
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.