Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	213.22	219.37	208.89	214.18	213.63	4,705
2026-01-28	206.72	210.75	204.78	208.89	208.36	3,062
2026-01-27	212.21	212.21	207.05	207.05	206.52	1,585
2026-01-26	205.15	210.87	205.00	210.10	209.56	2,267
2026-01-23	215.79	215.79	206.40	207.63	207.10	2,731
2026-01-22	217.44	217.51	213.26	213.70	213.15	713
2026-01-21	212.90	215.02	209.10	213.61	213.06	1,720
2026-01-20	218.30	218.30	210.52	210.79	210.25	3,460
2026-01-19	215.00	221.79	215.00	218.26	217.70	1,601
2026-01-16	217.92	220.00	213.29	213.29	212.42	3,245
2026-01-15	209.01	218.46	209.01	217.92	217.03	860
2026-01-14	214.61	215.55	210.00	214.71	213.84	689
2026-01-13	213.12	216.71	212.51	214.61	213.74	1,125
2026-01-12	209.30	211.50	206.38	211.50	210.64	4,022
2026-01-09	204.79	207.22	204.79	207.22	206.38	4,055
2026-01-08	200.60	204.79	200.00	204.79	203.96	2,326
2026-01-07	210.00	210.44	200.60	200.60	199.78	1,993
2026-01-06	210.88	210.88	207.00	209.37	208.52	2,072
2026-01-05	203.20	210.39	203.20	208.79	207.94	1,706
2026-01-02	199.90	203.37	195.25	201.03	200.21	1,769
2025-12-30	201.84	201.84	197.40	197.92	197.11	580
2025-12-29	205.00	205.00	200.50	201.85	201.03	901
2025-12-26	199.61	204.37	199.54	204.37	203.54	1,423
2025-12-23	203.60	203.79	197.62	197.62	196.82	2,240
2025-12-22	202.11	204.19	199.48	202.08	201.26	1,835
2025-12-19	195.89	200.10	195.25	200.10	199.29	582
2025-12-18	195.67	197.47	194.74	195.88	195.08	2,161
2025-12-17	203.70	203.70	192.72	193.73	192.94	1,891
2025-12-16	201.70	203.53	200.50	201.19	200.37	1,360
2025-12-15	201.28	207.32	198.67	199.60	198.79	6,275
2025-12-12	206.92	212.01	201.90	203.00	202.17	1,893
2025-12-11	206.27	211.81	204.78	211.15	210.29	6,071
2025-12-10	203.76	210.50	203.76	210.48	209.62	1,229
2025-12-09	203.00	204.79	201.41	201.59	200.77	3,201
2025-12-08	205.21	205.37	200.81	201.18	200.36	3,132
2025-12-05	200.19	206.19	198.98	205.20	204.37	885
2025-12-04	197.89	200.02	195.59	198.89	198.08	2,113
2025-12-03	190.90	196.78	187.50	195.93	195.13	634
2025-12-02	190.20	194.86	190.20	194.80	194.01	1,005
2025-12-01	190.80	192.59	190.00	190.20	189.43	703
2025-11-28	194.06	194.06	191.25	191.73	190.95	585
2025-11-27	182.97	194.06	182.97	190.80	190.02	291
2025-11-26	190.54	192.35	189.68	190.67	189.89	836
2025-11-25	191.00	191.00	185.92	190.55	189.77	754
2025-11-24	186.58	190.50	186.01	190.12	189.35	3,304
2025-11-21	184.67	186.59	182.16	185.07	184.32	2,849
2025-11-19	183.23	186.77	182.71	184.66	183.91	2,039
2025-11-18	183.70	183.70	179.95	182.52	181.78	1,109
2025-11-17	182.38	185.93	182.38	183.70	182.95	3,004
2025-11-14	184.55	184.55	179.84	182.38	181.64	3,836
2025-11-13	188.31	189.26	181.82	183.00	182.26	4,532
2025-11-12	189.02	191.89	188.41	190.35	189.58	1,128
2025-11-11	188.86	188.86	184.98	186.64	185.88	4,853
2025-11-10	189.82	192.05	186.89	192.05	191.27	332
2025-11-07	189.51	189.51	185.16	187.35	186.59	2,984
2025-11-06	192.09	193.00	189.51	190.00	189.23	710
2025-11-05	184.32	192.10	184.32	192.05	191.27	3,267
2025-11-04	190.19	190.59	184.11	184.32	183.57	6,248
2025-11-03	193.99	193.99	189.43	191.18	190.40	3,105
2025-10-31	196.00	196.79	192.07	195.02	194.23	1,098

← NewerPage 4 of 21 · 1,252 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.