Caterpillar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 353.50 | 356.00 | 353.00 | 354.00 | 347.91 | 41 |
| 2025-02-06 | 347.00 | 348.50 | 347.00 | 348.50 | 342.50 | 95 |
| 2025-02-05 | 349.00 | 349.00 | 344.50 | 344.50 | 338.57 | 22 |
| 2025-02-04 | 351.00 | 351.00 | 347.00 | 349.00 | 342.99 | 253 |
| 2025-02-03 | 358.00 | 359.50 | 352.50 | 357.00 | 350.86 | 233 |
| 2025-01-31 | 363.00 | 363.50 | 363.00 | 363.50 | 357.24 | 2,438 |
| 2025-01-30 | 380.00 | 384.50 | 358.00 | 365.00 | 358.72 | 20,080 |
| 2025-01-29 | 374.00 | 382.50 | 374.00 | 382.50 | 375.92 | 1,850 |
| 2025-01-28 | 380.50 | 380.50 | 375.50 | 376.00 | 369.53 | 2,683 |
| 2025-01-27 | 384.50 | 386.00 | 376.00 | 378.00 | 371.49 | 2,837 |
| 2025-01-24 | 388.00 | 388.50 | 388.00 | 388.50 | 381.81 | 1,294 |
| 2025-01-23 | 380.50 | 382.00 | 380.50 | 382.00 | 375.42 | 3,187 |
| 2025-01-22 | 385.00 | 385.00 | 382.50 | 383.50 | 376.90 | 2,813 |
| 2025-01-21 | 374.50 | 378.00 | 373.50 | 378.00 | 371.49 | 4,409 |
| 2025-01-17 | 368.50 | 375.00 | 368.50 | 375.00 | 367.21 | 2,245 |
| 2025-01-16 | 364.50 | 366.50 | 364.50 | 366.50 | 358.89 | 1,316 |
| 2025-01-15 | 362.50 | 367.50 | 362.50 | 367.50 | 359.87 | 2,930 |
| 2025-01-14 | 355.50 | 355.50 | 355.50 | 355.50 | 348.12 | 3,864 |
| 2025-01-13 | 345.00 | 353.00 | 345.00 | 353.00 | 345.67 | 1,693 |
| 2025-01-10 | 353.50 | 353.50 | 346.50 | 346.50 | 339.30 | 6,012 |
| 2022-02-14 | 201.36 | 201.36 | 201.36 | 201.36 | 189.89 | 7,415 |
| 2022-01-31 | 201.28 | 201.28 | 201.28 | 201.28 | 189.82 | 767 |
← NewerPage 8 of 8 · 442 trading days
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.