Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	256.10	257.14	253.43	254.10	253.78	1,131
2026-04-28	251.50	256.10	251.50	256.10	255.78	379
2026-04-27	258.95	259.22	253.77	256.64	256.32	1,497
2026-04-24	262.59	262.59	258.29	258.95	258.63	2,001
2026-04-23	250.12	261.92	250.12	261.20	260.87	1,558
2026-04-22	249.42	254.27	249.42	252.49	252.17	758
2026-04-20	249.94	249.94	245.00	246.94	246.63	614
2026-04-17	243.38	253.45	241.50	253.45	253.13	1,465
2026-04-16	238.00	241.39	236.80	240.00	239.39	1,335
2026-04-15	245.00	245.00	236.76	240.25	239.64	1,660
2026-04-14	248.68	248.68	246.01	247.61	246.98	546
2026-04-13	247.85	249.29	246.08	248.30	247.66	524
2026-04-10	253.99	253.99	246.50	247.95	247.32	3,594
2026-04-09	246.99	252.24	243.85	250.49	249.85	991
2026-04-08	237.98	247.00	237.98	247.00	246.37	2,042
2026-04-07	231.48	232.98	229.60	229.60	229.01	320
2026-04-06	232.69	232.69	227.52	231.48	230.89	1,920
2026-04-02	236.18	236.18	228.65	232.69	232.09	2,467
2026-04-01	224.32	238.27	224.32	236.18	235.58	2,715
2026-03-31	218.31	229.89	218.31	228.50	227.92	1,370
2026-03-30	227.69	229.09	218.75	219.75	219.19	952
2026-03-27	229.53	231.49	227.36	227.69	227.11	1,916
2026-03-26	233.50	234.01	229.06	230.59	230.00	1,456
2026-03-25	239.18	239.18	234.33	234.95	234.35	622
2026-03-24	229.31	237.80	227.41	237.80	237.19	459
2026-03-23	231.35	232.24	228.04	229.31	228.72	1,011
2026-03-20	227.00	229.07	223.17	225.00	224.42	818
2026-03-19	227.30	227.30	221.48	224.75	224.17	2,308
2026-03-18	228.59	230.99	226.43	226.43	225.85	202
2026-03-17	229.49	230.11	227.34	229.07	228.48	593
2026-03-16	232.27	233.66	226.51	226.51	225.93	1,065
2026-03-13	231.58	231.58	226.90	230.22	229.63	1,068
2026-03-12	226.28	230.23	222.00	229.99	229.40	1,296
2026-03-11	233.62	233.62	227.61	229.05	228.46	492
2026-03-10	224.12	234.82	224.12	231.30	230.71	1,434
2026-03-09	220.00	228.36	217.74	227.11	226.53	9,180
2026-03-06	230.22	230.67	223.21	223.58	223.01	1,224
2026-03-05	234.00	239.89	228.77	231.63	231.04	1,452
2026-03-04	239.88	242.53	238.09	238.78	238.17	1,319
2026-03-03	244.99	244.99	235.81	237.50	236.89	1,440
2026-03-02	238.18	243.91	236.94	243.63	243.01	3,585
2026-02-27	237.35	241.08	234.97	238.18	237.57	2,011
2026-02-26	247.00	247.50	236.00	242.20	241.58	2,734
2026-02-25	247.97	249.74	243.84	246.94	246.31	964
2026-02-24	251.99	251.99	244.96	247.97	247.34	505
2026-02-23	244.74	252.00	242.76	252.00	251.36	873
2026-02-20	248.25	248.87	244.59	244.79	244.16	1,259
2026-02-19	246.94	250.99	243.79	250.99	250.35	1,013
2026-02-18	241.79	251.99	241.79	251.99	251.35	1,354
2026-02-13	253.44	256.20	245.77	254.51	253.86	1,057
2026-02-12	252.00	254.44	246.17	253.45	252.80	3,043
2026-02-11	242.01	251.65	242.01	251.65	251.01	3,230
2026-02-10	245.41	245.41	240.13	242.00	241.38	1,954
2026-02-09	236.36	245.41	235.35	245.41	244.78	2,130
2026-02-06	228.37	237.35	224.41	236.00	235.40	1,759
2026-02-05	227.12	230.99	218.80	230.99	230.40	7,115
2026-02-04	231.44	242.40	222.00	242.40	241.78	13,581
2026-02-03	232.30	236.69	226.19	236.69	236.08	989
2026-02-02	214.24	230.00	214.24	230.00	229.41	1,686
2026-01-30	216.36	220.96	214.45	216.63	216.08	1,222

← NewerPage 3 of 5 · 249 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.