Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 195.53 | 199.60 | 194.74 | 195.80 | 195.00 | 8,543 |
| 2025-10-29 | 185.00 | 198.79 | 184.56 | 195.80 | 195.00 | 9,712 |
| 2025-10-28 | 176.58 | 177.29 | 175.42 | 175.51 | 174.80 | 588 |
| 2025-10-27 | 177.64 | 177.74 | 175.14 | 176.70 | 175.98 | 686 |
| 2025-10-24 | 177.03 | 177.03 | 175.28 | 175.88 | 175.16 | 518 |
| 2025-10-23 | 173.76 | 175.58 | 172.77 | 175.28 | 174.57 | 2,662 |
| 2025-10-22 | 178.45 | 178.45 | 172.40 | 173.76 | 173.05 | 2,412 |
| 2025-10-21 | 178.20 | 179.11 | 176.30 | 178.95 | 178.22 | 6,286 |
| 2025-10-20 | 177.00 | 179.88 | 177.00 | 178.20 | 177.48 | 1,856 |
← NewerPage 5 of 5 · 249 trading days
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.