Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	141.97	142.81	140.75	141.33	140.50	1,254
2025-08-07	147.63	147.63	140.50	144.87	144.02	10,384
2025-08-06	149.50	149.50	145.45	146.16	145.30	1,038
2025-08-05	148.00	150.50	147.25	149.57	148.69	1,499
2025-08-04	148.53	150.46	148.09	148.76	147.89	1,144
2025-08-01	154.00	154.00	145.81	148.55	147.68	10,065
2025-07-31	152.85	154.07	151.85	153.00	152.10	1,081
2025-07-30	151.52	152.83	150.43	151.33	150.44	1,137
2025-07-29	151.44	152.00	147.58	148.82	147.95	3,751
2025-07-28	152.46	152.58	150.73	151.42	150.53	1,191
2025-07-25	149.54	150.95	148.26	150.95	150.06	1,713
2025-07-24	147.10	148.43	147.10	148.10	147.23	1,454
2025-07-23	146.10	148.09	145.81	147.48	146.61	1,379
2025-07-22	143.40	145.46	142.67	143.51	142.67	1,477
2025-07-21	146.20	146.20	142.80	143.78	142.93	318
2025-07-18	144.00	146.86	143.28	143.95	143.10	9,346
2025-07-17	143.50	146.55	143.50	144.51	143.32	1,421
2025-07-16	141.00	143.51	140.67	143.50	142.32	562
2025-07-15	144.67	145.01	139.56	139.56	138.41	822
2025-07-14	140.51	144.67	139.65	144.67	143.48	4,458
2025-07-11	139.00	141.22	139.00	140.50	139.34	3,646
2025-07-10	140.05	143.00	139.60	141.35	140.19	1,863
2025-07-09	136.02	138.83	136.02	138.83	137.69	1,853
2025-07-08	135.62	135.62	133.50	134.25	133.15	1,315
2025-07-07	134.82	135.31	133.17	134.27	133.17	1,508
2025-07-04	133.81	135.25	133.80	133.80	132.70	333
2025-07-03	134.61	136.00	133.84	133.84	132.74	4,621
2025-07-02	133.77	134.90	133.77	134.61	133.50	6,631
2025-07-01	131.01	134.41	131.00	131.01	129.93	2,238
2025-06-30	133.20	133.20	131.65	131.92	130.83	1,318
2025-06-27	131.50	132.66	131.22	132.22	131.13	2,147
2025-06-26	131.49	131.49	129.00	130.80	129.72	2,519
2025-06-25	129.39	132.98	128.23	132.98	131.89	3,096
2025-06-24	127.63	128.90	126.58	128.31	127.25	2,287
2025-06-23	124.08	126.45	123.42	126.07	125.03	1,140
2025-06-20	123.51	124.84	123.50	124.68	123.65	334
2025-06-18	122.48	125.11	122.48	124.00	122.98	1,004
2025-06-17	124.20	124.20	122.82	123.07	122.06	26,160
2025-06-16	123.77	125.52	123.72	124.26	123.24	1,784
2025-06-13	125.35	125.35	123.35	123.77	122.75	1,870
2025-06-12	125.17	125.68	124.12	125.06	124.03	10,413
2025-06-11	125.52	126.00	124.75	125.70	124.67	724
2025-06-10	124.88	125.18	123.57	124.75	123.72	5,516
2025-06-09	122.95	125.50	122.95	124.86	123.83	5,663
2025-06-06	123.37	124.82	122.70	123.21	122.20	4,612
2025-06-05	121.61	122.79	121.23	121.50	120.50	3,756
2025-06-04	122.01	123.93	122.01	123.20	122.19	769
2025-06-03	121.61	123.95	121.61	122.46	121.45	2,409
2025-06-02	124.68	124.68	120.80	122.28	121.27	1,028
2025-05-30	124.90	126.21	124.68	124.68	123.65	466
2025-05-29	124.64	124.67	123.39	124.63	123.60	520
2025-05-28	125.04	125.15	124.42	124.44	123.42	636
2025-05-27	126.00	126.00	122.84	124.73	123.70	8,737
2025-05-26	119.97	125.98	119.97	125.98	124.94	4,084
2025-05-23	119.98	122.51	119.98	122.51	121.50	1,879
2025-05-22	120.60	122.46	120.09	122.12	121.12	1,531
2025-05-21	122.58	123.53	120.60	120.60	119.61	741
2025-05-20	124.20	124.83	123.15	123.42	122.40	529
2025-05-19	123.51	124.60	123.50	124.26	123.24	512
2025-05-16	126.35	126.35	124.00	125.28	124.25	621

← NewerPage 6 of 21 · 1,253 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.