Caterpillar Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	280.81	286.22	279.89	281.87	281.87	849
2026-07-23	280.78	288.39	280.78	284.61	284.61	3,744
2026-07-22	282.19	294.10	275.65	294.10	294.10	1,215
2026-07-21	280.00	284.58	278.65	281.00	281.00	4,551
2026-07-20	283.92	285.25	274.00	274.28	274.28	2,998
2026-07-17	273.53	285.07	269.80	281.63	281.10	8,834
2026-07-16	282.61	287.76	277.89	279.12	278.60	2,121
2026-07-15	298.90	298.90	283.20	296.99	296.43	5,535
2026-07-14	319.99	319.99	294.00	299.00	298.63	3,510
2026-07-13	300.00	302.87	297.91	299.78	299.40	3,916
2026-07-10	299.00	307.39	297.00	307.39	307.01	3,081
2026-07-09	315.94	315.94	299.16	299.54	299.17	3,012
2026-07-08	297.74	306.52	297.74	304.76	304.38	2,533
2026-07-07	309.50	309.50	293.00	295.55	295.18	11,339
2026-07-06	319.21	319.70	309.25	310.01	309.62	680
2026-07-03	313.88	317.85	306.07	308.09	307.70	557
2026-07-02	323.70	325.25	309.65	310.77	310.38	4,388
2026-07-01	335.43	337.00	321.10	323.70	323.29	4,617
2026-06-30	327.05	346.85	327.05	344.40	343.97	2,233
2026-06-29	327.99	335.40	322.22	333.73	333.31	1,283
2026-06-26	336.00	336.00	320.76	326.47	326.06	5,520
2026-06-25	331.08	354.33	329.70	354.33	353.89	2,808
2026-06-24	322.96	326.60	317.89	325.96	325.55	3,611
2026-06-23	321.00	322.32	307.33	318.50	318.10	1,451
2026-06-22	329.91	335.49	322.05	335.49	335.07	531
2026-06-19	321.81	335.55	315.00	335.55	335.13	213
2026-06-18	310.00	322.56	309.99	322.56	322.16	3,077
2026-06-17	305.44	308.74	302.07	304.91	304.53	1,125
2026-06-16	298.00	305.00	296.05	302.41	302.03	2,262
2026-06-15	290.45	297.15	290.45	296.58	296.21	1,396
2026-06-12	289.31	290.28	282.24	282.24	281.89	656
2026-06-11	279.96	286.55	279.95	286.28	285.92	4,468
2026-06-10	295.79	295.79	276.65	277.18	276.83	2,725
2026-06-09	298.47	302.00	286.23	294.89	294.52	2,487
2026-06-08	297.11	297.13	292.71	294.65	294.28	2,896
2026-06-05	288.90	297.91	288.90	292.27	291.90	1,867
2026-06-03	283.92	295.16	283.92	294.80	294.43	3,053
2026-06-02	271.33	285.40	271.33	285.40	285.04	1,357
2026-06-01	272.15	274.42	268.39	271.33	270.99	1,749
2026-05-29	279.55	281.62	273.54	274.01	273.67	1,241
2026-05-28	282.65	285.30	278.90	278.90	278.55	1,015
2026-05-27	287.00	288.42	281.61	288.42	288.06	1,482
2026-05-26	279.86	285.60	276.20	285.31	284.95	1,627
2026-05-25	270.50	279.86	270.50	279.86	279.51	795
2026-05-22	273.12	279.77	270.36	275.24	274.90	4,631
2026-05-21	271.23	271.91	269.78	270.36	270.02	686
2026-05-20	274.67	274.67	271.14	273.45	273.11	289
2026-05-19	268.00	274.00	267.00	274.00	273.66	2,297
2026-05-18	280.47	280.47	267.33	270.13	269.79	1,712
2026-05-15	290.88	290.88	278.11	278.11	277.76	1,664
2026-05-14	282.47	288.34	281.50	288.34	287.98	1,695
2026-05-13	280.25	284.60	276.22	284.60	284.24	1,699
2026-05-12	283.31	283.31	274.13	281.65	281.30	1,927
2026-05-11	273.61	284.41	273.61	283.31	282.96	3,736
2026-05-08	279.00	279.89	273.60	273.60	273.26	4,948
2026-05-07	285.00	303.92	273.01	303.92	303.54	1,967
2026-05-06	278.64	285.86	278.64	285.75	285.39	3,829
2026-05-05	271.66	279.14	271.66	279.00	278.65	2,515
2026-05-04	275.85	275.85	269.68	272.10	271.76	2,571
2026-04-30	264.00	283.06	264.00	283.06	282.71	4,559

← NewerPage 2 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.