Caterpillar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 657.40 | 658.60 | 628.80 | 656.20 | 656.20 | 761 |
| 2026-10-14 | 685.00 | 694.80 | 676.80 | 676.80 | 676.80 | 569 |
| 2026-10-13 | 711.00 | 715.20 | 680.00 | 680.00 | 680.00 | 479 |
| 2026-10-12 | 718.40 | 727.40 | 704.20 | 725.20 | 725.20 | 107 |
| 2026-10-09 | 718.00 | 718.80 | 709.60 | 716.00 | 716.00 | 113 |
| 2026-10-08 | 724.40 | 732.00 | 711.40 | 720.40 | 720.40 | 306 |
| 2026-10-07 | 768.20 | 770.60 | 722.00 | 722.00 | 722.00 | 1,261 |
| 2026-10-06 | 762.00 | 779.60 | 756.20 | 769.40 | 769.40 | 190 |
| 2026-10-05 | 759.40 | 759.80 | 735.80 | 756.40 | 756.40 | 356 |
| 2026-10-02 | 739.60 | 761.80 | 735.00 | 748.00 | 748.00 | 87 |
| 2026-10-01 | 727.40 | 727.40 | 712.80 | 724.00 | 724.00 | 26 |
| 2026-09-30 | 731.40 | 735.80 | 717.60 | 718.80 | 718.80 | 84 |
| 2026-09-29 | 724.40 | 730.20 | 720.20 | 721.40 | 721.40 | 251 |
| 2026-09-28 | 714.60 | 725.60 | 708.40 | 714.40 | 714.40 | 95 |
| 2026-09-25 | 710.60 | 722.20 | 708.40 | 711.40 | 711.40 | 112 |
| 2026-09-24 | 707.00 | 711.40 | 699.60 | 699.80 | 699.80 | 86 |
| 2026-09-23 | 711.40 | 711.40 | 702.60 | 710.00 | 710.00 | 128 |
Page 1 of 1 · 17 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.