Caterpillar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 289.00 | 291.00 | 286.50 | 288.00 | 284.41 | 9 |
| 2025-05-08 | 287.00 | 288.50 | 286.50 | 288.00 | 284.41 | 108 |
| 2025-05-07 | 283.00 | 286.00 | 281.50 | 281.50 | 277.99 | 98 |
| 2025-05-06 | 286.00 | 286.50 | 282.50 | 285.50 | 281.94 | 24 |
| 2025-05-02 | 281.00 | 283.00 | 278.00 | 283.00 | 279.47 | 174 |
| 2025-04-30 | 270.50 | 276.50 | 268.00 | 271.00 | 267.62 | 72 |
| 2025-04-29 | 272.00 | 272.00 | 267.50 | 267.50 | 264.17 | 96 |
| 2025-04-28 | 271.50 | 273.50 | 269.00 | 270.00 | 266.64 | 78 |
| 2025-04-25 | 273.00 | 273.00 | 270.00 | 271.00 | 267.62 | 37 |
| 2025-04-24 | 258.00 | 269.00 | 258.00 | 269.00 | 265.65 | 298 |
| 2025-04-23 | 260.00 | 266.50 | 258.50 | 266.50 | 263.18 | 488 |
| 2025-04-22 | 251.50 | 254.00 | 248.50 | 254.00 | 250.84 | 142 |
| 2025-04-17 | 259.00 | 262.00 | 256.50 | 262.00 | 258.74 | 214 |
| 2025-04-16 | 259.50 | 260.00 | 254.50 | 258.00 | 253.56 | 91 |
| 2025-04-15 | 265.50 | 266.00 | 262.50 | 264.50 | 259.95 | 372 |
| 2025-04-14 | 261.00 | 268.00 | 260.00 | 265.50 | 260.93 | 114 |
| 2025-04-11 | 258.50 | 258.50 | 250.50 | 253.00 | 248.65 | 110 |
| 2025-04-10 | 275.00 | 276.50 | 257.50 | 258.50 | 254.05 | 169 |
| 2025-04-09 | 245.00 | 250.50 | 241.50 | 247.00 | 242.75 | 245 |
| 2025-04-08 | 262.00 | 264.50 | 258.00 | 258.00 | 253.56 | 676 |
| 2025-04-07 | 248.50 | 266.00 | 245.00 | 253.00 | 248.65 | 446 |
| 2025-04-04 | 272.50 | 276.00 | 258.50 | 266.00 | 261.42 | 306 |
| 2025-04-03 | 295.00 | 295.00 | 278.50 | 282.00 | 277.15 | 218 |
| 2025-04-02 | 306.50 | 307.00 | 303.50 | 304.50 | 299.26 | 76 |
| 2025-04-01 | 303.50 | 307.00 | 302.00 | 306.50 | 301.22 | 6 |
| 2025-03-31 | 301.00 | 303.00 | 299.00 | 302.00 | 296.80 | 247 |
| 2025-03-28 | 314.50 | 315.50 | 304.50 | 304.50 | 299.26 | 92 |
| 2025-03-27 | 314.00 | 318.50 | 314.00 | 316.50 | 311.05 | 6 |
| 2025-03-26 | 315.00 | 322.00 | 315.00 | 320.50 | 314.98 | 33 |
| 2025-03-25 | 315.00 | 318.00 | 315.00 | 316.00 | 310.56 | 123 |
| 2025-03-24 | 310.50 | 317.50 | 310.50 | 316.50 | 311.05 | 474 |
| 2025-03-21 | 308.50 | 308.50 | 305.00 | 307.00 | 301.72 | 72 |
| 2025-03-20 | 314.50 | 314.50 | 313.00 | 313.50 | 308.10 | 23 |
| 2025-03-19 | 309.50 | 310.50 | 309.00 | 310.50 | 305.16 | 157 |
| 2025-03-18 | 314.50 | 314.50 | 309.50 | 309.50 | 304.17 | 179 |
| 2025-03-17 | 311.50 | 313.50 | 311.50 | 313.50 | 308.10 | 219 |
| 2025-03-14 | 313.50 | 313.50 | 309.00 | 312.50 | 307.12 | 688 |
| 2025-03-13 | 310.00 | 312.50 | 309.00 | 309.00 | 303.68 | 110 |
| 2025-03-12 | 313.00 | 317.00 | 310.50 | 310.50 | 305.16 | 687 |
| 2025-03-11 | 315.50 | 320.50 | 312.50 | 312.50 | 307.12 | 200 |
| 2025-03-10 | 322.00 | 324.00 | 319.50 | 323.00 | 317.44 | 83 |
| 2025-03-07 | 315.00 | 318.50 | 314.00 | 318.50 | 313.02 | 83 |
| 2025-03-06 | 313.00 | 314.50 | 310.50 | 314.50 | 309.09 | 61 |
| 2025-03-05 | 312.00 | 312.50 | 307.50 | 307.50 | 302.21 | 92 |
| 2025-03-04 | 317.00 | 317.00 | 303.00 | 305.50 | 300.24 | 342 |
| 2025-03-03 | 333.00 | 333.00 | 324.50 | 324.50 | 318.91 | 142 |
| 2025-02-28 | 327.00 | 329.00 | 325.00 | 328.00 | 322.35 | 41 |
| 2025-02-27 | 328.50 | 330.00 | 328.00 | 328.50 | 322.85 | 248 |
| 2025-02-26 | 329.00 | 332.00 | 325.00 | 330.00 | 324.32 | 287 |
| 2025-02-25 | 326.00 | 326.00 | 320.50 | 325.00 | 319.41 | 1,466 |
| 2025-02-24 | 325.50 | 327.50 | 322.50 | 324.50 | 318.91 | 390 |
| 2025-02-21 | 335.00 | 335.50 | 330.00 | 330.00 | 324.32 | 299 |
| 2025-02-20 | 336.50 | 341.50 | 333.50 | 334.00 | 328.25 | 2,289 |
| 2025-02-19 | 340.50 | 341.50 | 336.00 | 336.00 | 330.22 | 176 |
| 2025-02-18 | 340.00 | 340.00 | 337.00 | 340.00 | 334.15 | 335 |
| 2025-02-14 | 341.00 | 343.00 | 334.00 | 337.00 | 331.20 | 29 |
| 2025-02-13 | 339.00 | 339.00 | 339.00 | 339.00 | 333.16 | 156 |
| 2025-02-12 | 351.00 | 351.50 | 344.00 | 344.00 | 338.08 | 135 |
| 2025-02-11 | 353.50 | 353.50 | 349.50 | 350.50 | 344.47 | 138 |
| 2025-02-10 | 355.00 | 357.00 | 351.50 | 351.50 | 345.45 | 309 |
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.