Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	120.98	126.35	120.98	126.35	125.31	879
2025-05-14	123.48	123.54	122.62	123.45	122.43	1,336
2025-05-13	121.25	124.47	121.25	124.19	123.17	1,415
2025-05-12	122.21	123.04	120.09	120.09	119.10	2,323
2025-05-09	116.04	117.35	114.13	117.35	116.38	304
2025-05-08	116.38	116.69	114.55	116.36	115.40	1,550
2025-05-07	114.69	117.15	114.41	117.15	116.19	539
2025-05-06	116.21	116.21	114.16	114.69	113.75	620
2025-05-05	113.89	116.99	112.98	116.99	116.03	1,685
2025-05-02	112.15	114.66	112.15	113.40	112.47	5,992
2025-04-30	110.20	112.00	107.50	109.76	108.86	4,484
2025-04-29	108.15	109.19	107.00	108.30	107.41	2,153
2025-04-28	108.21	110.19	107.65	108.15	107.26	6,994
2025-04-25	109.14	109.14	108.21	109.10	108.20	4,427
2025-04-24	103.12	109.49	103.12	108.78	107.88	2,430
2025-04-23	104.85	107.95	104.85	105.23	104.36	1,041
2025-04-22	105.90	106.43	103.25	103.81	102.96	4,517
2025-04-17	106.67	109.50	106.60	106.60	105.72	749
2025-04-16	108.43	110.55	105.66	110.33	109.09	1,539
2025-04-15	109.45	110.40	107.84	108.56	107.34	1,191
2025-04-14	109.26	110.29	108.23	108.50	107.28	2,762
2025-04-11	107.77	108.40	104.62	108.40	107.19	6,686
2025-04-10	109.08	109.68	104.85	105.22	104.04	3,957
2025-04-09	103.40	109.97	102.26	109.08	107.86	5,275
2025-04-08	106.97	107.60	101.00	101.56	100.42	3,387
2025-04-07	101.00	104.21	99.000	102.05	100.91	9,896
2025-04-04	107.29	107.29	102.80	105.13	103.95	4,561
2025-04-03	112.80	113.81	107.40	107.64	106.43	5,881
2025-04-02	117.00	119.46	115.91	119.29	117.95	2,719
2025-04-01	117.84	118.07	116.04	117.60	116.28	1,641
2025-03-31	118.00	118.43	116.28	117.84	116.52	2,155
2025-03-28	126.35	126.35	118.28	118.70	117.37	4,584
2025-03-27	125.08	125.09	121.20	125.09	123.69	174
2025-03-26	123.52	124.30	121.55	121.55	120.19	2,377
2025-03-25	125.13	125.13	121.54	123.18	121.80	2,794
2025-03-24	121.00	123.17	120.99	122.53	121.16	2,902
2025-03-21	119.21	119.86	117.91	119.48	118.14	3,331
2025-03-20	119.86	121.00	118.60	121.00	119.64	1,212
2025-03-19	119.88	120.53	119.50	119.86	118.52	5,850
2025-03-18	123.00	123.00	118.73	121.00	119.64	2,236
2025-03-17	120.10	124.76	120.10	124.76	123.36	2,662
2025-03-14	121.68	122.41	120.48	121.42	120.06	3,560
2025-03-13	127.25	127.25	120.37	121.00	119.64	2,866
2025-03-12	126.12	126.12	122.50	125.99	124.58	751
2025-03-11	127.23	127.23	122.78	123.12	121.74	2,265
2025-03-10	127.74	127.74	124.60	127.49	126.06	897
2025-03-07	124.30	127.12	122.68	126.69	125.27	4,399
2025-03-06	122.62	126.79	119.99	126.79	125.37	20,496
2025-03-05	126.80	126.80	120.09	122.68	121.31	4,477
2025-02-28	122.22	126.80	122.22	126.80	125.38	1,591
2025-02-27	127.75	127.75	123.25	123.25	121.87	2,808
2025-02-26	124.26	127.61	123.41	127.61	126.18	2,006
2025-02-25	122.67	127.71	121.41	127.71	126.28	4,179
2025-02-24	122.73	123.00	120.52	122.67	121.30	3,172
2025-02-21	125.90	125.90	120.94	123.89	122.50	1,170
2025-02-20	126.18	127.20	123.90	125.97	124.56	2,962
2025-02-19	127.53	131.28	124.68	131.28	129.81	4,022
2025-02-18	127.31	127.31	125.21	127.20	125.78	5,350
2025-02-17	127.50	132.00	125.28	127.83	126.40	23,040
2025-02-14	127.68	128.52	125.70	127.50	126.07	3,473

← NewerPage 7 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.