Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 224.98 | 230.35 | 222.87 | 227.62 | 227.62 | 9,303 |
| 2026-10-19 | 234.60 | 235.17 | 226.81 | 229.09 | 229.09 | 2,244 |
| 2026-10-16 | 234.80 | 235.62 | 231.42 | 231.42 | 231.42 | 1,861 |
| 2026-10-15 | 233.02 | 235.67 | 223.71 | 234.80 | 234.80 | 15,691 |
| 2026-10-14 | 243.26 | 243.26 | 234.00 | 239.99 | 239.99 | 3,129 |
| 2026-10-13 | 248.92 | 248.92 | 236.63 | 242.36 | 242.36 | 9,452 |
| 2026-10-09 | 252.31 | 255.00 | 247.51 | 255.00 | 255.00 | 3,257 |
| 2026-10-08 | 258.80 | 258.80 | 247.29 | 249.35 | 249.35 | 6,458 |
| 2026-10-07 | 266.39 | 266.39 | 252.33 | 254.03 | 254.03 | 8,280 |
| 2026-10-06 | 268.81 | 272.54 | 264.51 | 268.67 | 268.67 | 5,652 |
| 2026-10-05 | 270.00 | 270.00 | 256.22 | 266.44 | 266.44 | 8,673 |
| 2026-10-02 | 273.42 | 280.55 | 273.26 | 273.26 | 273.26 | 4,784 |
| 2026-10-01 | 270.99 | 271.89 | 261.94 | 270.32 | 270.32 | 5,055 |
| 2026-09-30 | 268.94 | 270.19 | 262.71 | 268.99 | 268.99 | 1,357 |
| 2026-09-29 | 268.96 | 270.26 | 267.34 | 268.93 | 268.93 | 3,682 |
| 2026-09-28 | 266.92 | 269.70 | 264.93 | 269.70 | 269.70 | 2,558 |
| 2026-09-25 | 259.31 | 267.24 | 259.31 | 266.91 | 266.91 | 3,238 |
| 2026-09-24 | 263.99 | 263.99 | 257.58 | 261.60 | 261.60 | 1,564 |
| 2026-09-23 | 257.41 | 263.42 | 256.60 | 262.86 | 262.86 | 2,294 |
| 2026-09-22 | 263.89 | 263.89 | 256.93 | 257.94 | 257.94 | 2,785 |
| 2026-09-21 | 264.85 | 265.43 | 258.08 | 261.27 | 261.27 | 3,475 |
| 2026-09-18 | 257.14 | 260.59 | 257.14 | 259.66 | 259.66 | 3,023 |
| 2026-09-17 | 262.00 | 262.20 | 255.51 | 256.77 | 256.77 | 2,508 |
| 2026-09-16 | 255.43 | 257.00 | 251.00 | 251.50 | 251.50 | 4,145 |
| 2026-09-15 | 256.57 | 256.57 | 250.74 | 253.28 | 253.28 | 1,477 |
| 2026-09-14 | 258.00 | 258.00 | 250.38 | 251.87 | 251.87 | 7,919 |
| 2026-09-11 | 260.24 | 263.64 | 259.47 | 262.67 | 262.67 | 8,533 |
| 2026-09-10 | 260.94 | 260.95 | 255.00 | 257.04 | 257.04 | 11,720 |
| 2026-09-09 | 261.99 | 263.44 | 259.91 | 260.95 | 260.95 | 7,505 |
| 2026-09-08 | 262.21 | 264.02 | 260.30 | 262.90 | 262.90 | 13,590 |
| 2026-09-04 | 257.00 | 262.99 | 257.00 | 259.50 | 259.50 | 7,300 |
| 2026-09-03 | 255.00 | 256.17 | 249.69 | 253.60 | 253.60 | 12,041 |
| 2026-09-02 | 251.69 | 253.80 | 247.78 | 253.80 | 253.80 | 9,303 |
| 2026-09-01 | 255.24 | 255.24 | 249.25 | 251.83 | 251.83 | 8,028 |
| 2026-08-31 | 267.47 | 267.47 | 255.63 | 258.00 | 258.00 | 5,280 |
| 2026-08-28 | 266.50 | 266.67 | 260.50 | 266.67 | 266.67 | 2,247 |
| 2026-08-27 | 267.73 | 267.73 | 260.84 | 263.86 | 263.86 | 1,442 |
| 2026-08-26 | 261.79 | 265.66 | 261.79 | 265.19 | 265.19 | 2,094 |
| 2026-08-25 | 267.04 | 268.24 | 259.71 | 261.98 | 261.98 | 3,398 |
| 2026-08-24 | 266.27 | 266.27 | 259.05 | 260.83 | 260.83 | 4,036 |
| 2026-08-21 | 266.95 | 268.00 | 263.61 | 266.27 | 266.27 | 2,263 |
| 2026-08-20 | 264.25 | 266.40 | 260.37 | 263.87 | 263.87 | 5,682 |
| 2026-08-19 | 275.55 | 275.55 | 261.10 | 264.31 | 264.31 | 2,643 |
| 2026-08-18 | 286.59 | 286.59 | 272.38 | 274.87 | 274.87 | 4,372 |
| 2026-08-17 | 279.99 | 288.60 | 279.99 | 286.59 | 286.59 | 3,064 |
| 2026-08-14 | 277.50 | 283.00 | 277.50 | 280.00 | 280.00 | 1,195 |
| 2026-08-13 | 277.69 | 280.31 | 275.79 | 277.50 | 277.50 | 920 |
| 2026-08-12 | 276.80 | 280.63 | 276.80 | 279.24 | 279.24 | 3,473 |
| 2026-08-11 | 270.53 | 276.33 | 268.95 | 272.99 | 272.99 | 1,988 |
| 2026-08-10 | 272.63 | 272.63 | 267.00 | 268.49 | 268.49 | 869 |
| 2026-08-07 | 280.00 | 280.00 | 267.00 | 269.93 | 269.93 | 3,130 |
| 2026-08-06 | 280.00 | 285.72 | 275.00 | 285.72 | 285.72 | 6,849 |
| 2026-08-05 | 280.80 | 288.63 | 278.45 | 285.73 | 285.73 | 1,574 |
| 2026-08-04 | 293.05 | 298.50 | 277.47 | 278.01 | 278.01 | 11,449 |
| 2026-08-03 | 259.05 | 265.13 | 254.71 | 262.56 | 262.56 | 3,249 |
| 2026-07-31 | 260.26 | 260.65 | 257.62 | 259.05 | 259.05 | 3,130 |
| 2026-07-30 | 254.40 | 260.74 | 254.40 | 255.38 | 255.38 | 6,878 |
| 2026-07-29 | 258.00 | 262.37 | 248.55 | 250.29 | 250.29 | 7,554 |
| 2026-07-28 | 277.49 | 277.49 | 264.05 | 265.58 | 265.58 | 7,456 |
| 2026-07-27 | 284.55 | 284.59 | 269.45 | 278.61 | 278.61 | 1,948 |
Page 1 of 21 · 1,248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-17 | 0.3499 USD |
| 2026-04-17 | 0.3142 USD |
| 2026-01-19 | 0.3228 USD |
| 2025-10-17 | 0.3354 USD |
| 2025-07-18 | 0.3417 USD |
| 2025-04-17 | 0.3307 USD |
| 2025-01-20 | 0.3331 USD |
| 2024-10-18 | 0.3397 USD |
| 2024-07-19 | 0.6351 USD |
| 2024-04-18 | 0.2759 USD |
| 2024-01-18 | 0.2654 USD |
| 2023-10-19 | 0.8175 USD |
| 2023-07-18 | 0.2751 USD |
| 2023-04-19 | 0.2427 USD |
| 2023-01-18 | 0.3663 USD |
| 2022-10-20 | 0.3784 USD |
| 2022-08-03 | 0.3686 USD |
| 2022-04-20 | 0.2247 USD |
| 2022-01-18 | 0.2371 USD |
| 2021-10-21 | 0.2555 USD |
| 2021-07-16 | 0.2511 USD |
| 2021-04-22 | 0.2254 USD |
| 2021-01-18 | 3.4874 USD |
| 2020-10-22 | 3.6362 USD |
| 2020-07-16 | 3.8211 USD |
| 2020-04-16 | 3.8894 USD |
| 2020-01-16 | 2.9886 USD |
| 2019-10-17 | 2.8738 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.