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 |
| 2025-10-17 | 185.00 | 185.00 | 177.82 | 178.38 | 177.65 | 2,211 |
| 2025-10-16 | 183.08 | 185.48 | 182.05 | 184.56 | 183.48 | 340 |
| 2025-10-15 | 182.00 | 182.30 | 180.37 | 182.30 | 181.23 | 1,525 |
| 2025-10-14 | 172.49 | 181.55 | 172.01 | 180.54 | 179.48 | 2,203 |
| 2025-10-13 | 171.70 | 172.49 | 168.70 | 172.49 | 171.48 | 1,160 |
| 2025-10-10 | 169.50 | 174.31 | 168.82 | 168.82 | 167.83 | 1,443 |
| 2025-10-09 | 168.30 | 168.82 | 166.77 | 168.47 | 167.48 | 5,488 |
| 2025-10-08 | 165.13 | 169.88 | 165.04 | 165.80 | 164.83 | 6,021 |
| 2025-10-07 | 164.75 | 165.66 | 161.28 | 162.88 | 161.92 | 3,572 |
| 2025-10-06 | 162.17 | 167.78 | 162.17 | 164.74 | 163.77 | 588 |
| 2025-10-03 | 165.29 | 168.19 | 164.38 | 165.48 | 164.51 | 2,124 |
| 2025-10-02 | 161.52 | 164.94 | 161.52 | 163.65 | 162.69 | 1,954 |
| 2025-10-01 | 157.45 | 161.04 | 157.28 | 160.30 | 159.36 | 335 |
| 2025-09-30 | 157.03 | 158.04 | 156.79 | 158.04 | 157.11 | 361 |
| 2025-09-29 | 153.90 | 157.09 | 153.90 | 155.11 | 154.20 | 851 |
| 2025-09-26 | 156.00 | 156.44 | 154.73 | 154.91 | 154.00 | 1,853 |
| 2025-09-25 | 157.88 | 157.88 | 153.74 | 155.60 | 154.69 | 1,517 |
| 2025-09-24 | 157.45 | 157.95 | 155.85 | 156.31 | 155.39 | 997 |
| 2025-09-23 | 156.67 | 160.48 | 155.10 | 155.90 | 154.98 | 838 |
| 2025-09-22 | 156.76 | 157.43 | 153.70 | 156.67 | 155.75 | 1,562 |
| 2025-09-19 | 155.40 | 157.00 | 154.23 | 155.20 | 154.29 | 800 |
| 2025-09-18 | 148.40 | 155.29 | 147.95 | 155.10 | 154.19 | 2,513 |
| 2025-09-17 | 147.25 | 149.40 | 146.39 | 149.10 | 148.22 | 909 |
| 2025-09-16 | 144.27 | 145.95 | 144.27 | 145.95 | 145.09 | 555 |
| 2025-09-15 | 144.75 | 146.00 | 143.59 | 144.76 | 143.91 | 870 |
| 2025-09-12 | 145.05 | 145.20 | 143.69 | 144.15 | 143.30 | 2,953 |
| 2025-09-11 | 142.52 | 146.50 | 142.52 | 145.32 | 144.47 | 858 |
| 2025-09-10 | 142.60 | 143.84 | 142.00 | 142.66 | 141.82 | 880 |
| 2025-09-09 | 143.02 | 143.02 | 141.40 | 141.82 | 140.99 | 280 |
| 2025-09-08 | 143.92 | 143.92 | 140.90 | 140.90 | 140.07 | 864 |
| 2025-09-05 | 141.90 | 143.78 | 141.47 | 143.22 | 142.38 | 792 |
| 2025-09-04 | 142.50 | 142.85 | 141.65 | 142.25 | 141.41 | 3,267 |
| 2025-09-03 | 143.44 | 143.44 | 140.00 | 141.18 | 140.35 | 1,027 |
| 2025-09-02 | 141.95 | 142.02 | 140.49 | 142.01 | 141.18 | 3,463 |
| 2025-09-01 | 141.50 | 141.99 | 140.85 | 141.40 | 140.57 | 454 |
| 2025-08-29 | 143.97 | 144.10 | 140.80 | 140.80 | 139.97 | 8,777 |
| 2025-08-28 | 148.98 | 148.98 | 146.54 | 147.12 | 146.26 | 857 |
| 2025-08-27 | 146.04 | 147.39 | 146.02 | 146.90 | 146.04 | 1,091 |
| 2025-08-26 | 145.80 | 146.18 | 145.50 | 146.04 | 145.18 | 232 |
| 2025-08-25 | 147.42 | 147.91 | 146.28 | 146.57 | 145.71 | 1,406 |
| 2025-08-22 | 143.02 | 148.38 | 143.02 | 147.42 | 146.55 | 2,132 |
| 2025-08-21 | 143.16 | 143.40 | 142.08 | 143.02 | 142.18 | 433 |
| 2025-08-20 | 142.50 | 144.27 | 141.09 | 143.92 | 143.07 | 2,190 |
| 2025-08-19 | 139.85 | 144.30 | 139.85 | 142.58 | 141.74 | 3,757 |
| 2025-08-18 | 142.69 | 142.69 | 137.90 | 139.85 | 139.03 | 2,346 |
| 2025-08-15 | 142.70 | 142.70 | 137.00 | 137.00 | 136.19 | 2,546 |
| 2025-08-14 | 138.50 | 141.75 | 137.88 | 141.52 | 140.69 | 7,467 |
| 2025-08-13 | 140.35 | 140.35 | 138.50 | 138.80 | 137.98 | 351 |
| 2025-08-12 | 139.14 | 141.21 | 138.80 | 138.81 | 137.99 | 852 |
| 2025-08-11 | 141.33 | 142.15 | 138.67 | 139.14 | 138.32 | 353 |
| 2025-08-08 | 141.97 | 142.81 | 140.75 | 141.33 | 140.50 | 1,254 |
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.