Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 127.02 | 128.70 | 126.54 | 128.50 | 127.06 | 2,052 |
| 2025-02-12 | 130.94 | 130.94 | 126.63 | 128.00 | 126.57 | 5,982 |
| 2025-02-11 | 133.49 | 133.49 | 129.72 | 132.20 | 130.72 | 1,256 |
| 2025-02-10 | 129.00 | 133.32 | 129.00 | 132.20 | 130.72 | 841 |
| 2025-02-07 | 132.72 | 133.00 | 131.11 | 131.80 | 130.32 | 5,028 |
| 2025-02-06 | 130.55 | 132.99 | 130.14 | 131.23 | 129.76 | 2,554 |
| 2025-02-05 | 131.32 | 132.39 | 129.17 | 130.55 | 129.09 | 4,585 |
| 2025-02-04 | 132.80 | 134.00 | 129.17 | 134.00 | 132.50 | 4,179 |
| 2025-02-03 | 134.50 | 134.89 | 130.68 | 131.48 | 130.01 | 7,523 |
| 2025-01-31 | 139.89 | 139.89 | 135.44 | 135.54 | 134.02 | 5,255 |
| 2025-01-30 | 141.00 | 141.00 | 136.92 | 138.50 | 136.95 | 14,122 |
| 2025-01-29 | 143.16 | 147.34 | 142.51 | 147.34 | 145.69 | 1,505 |
| 2025-01-28 | 146.83 | 146.84 | 141.78 | 143.58 | 141.97 | 2,141 |
| 2025-01-27 | 150.00 | 150.00 | 144.20 | 145.37 | 143.74 | 20,865 |
| 2025-01-24 | 148.48 | 151.00 | 148.48 | 150.50 | 148.81 | 1,320 |
| 2025-01-23 | 150.98 | 151.16 | 147.51 | 150.27 | 148.59 | 1,632 |
| 2025-01-22 | 151.17 | 151.17 | 146.50 | 150.99 | 149.30 | 767 |
| 2025-01-21 | 150.50 | 151.74 | 140.27 | 149.67 | 147.99 | 3,017 |
| 2025-01-20 | 147.34 | 150.00 | 141.00 | 146.25 | 144.61 | 7,036 |
| 2025-01-17 | 144.47 | 153.70 | 144.46 | 145.88 | 143.92 | 5,527 |
| 2025-01-16 | 144.30 | 144.47 | 140.56 | 144.45 | 142.51 | 5,961 |
| 2025-01-15 | 140.00 | 143.40 | 140.00 | 141.20 | 139.30 | 1,071 |
| 2025-01-14 | 135.73 | 140.49 | 135.73 | 140.39 | 138.50 | 1,041 |
| 2025-01-13 | 133.58 | 138.51 | 133.08 | 138.51 | 136.65 | 1,942 |
| 2025-01-10 | 139.00 | 139.00 | 133.58 | 133.58 | 131.78 | 7,226 |
| 2025-01-09 | 139.21 | 139.21 | 137.00 | 138.78 | 136.91 | 327 |
| 2025-01-08 | 138.74 | 139.86 | 137.00 | 138.14 | 136.28 | 742 |
| 2025-01-07 | 140.27 | 140.27 | 136.92 | 138.74 | 136.87 | 4,507 |
| 2025-01-06 | 140.50 | 141.59 | 138.60 | 138.88 | 137.01 | 3,333 |
| 2025-01-03 | 138.50 | 141.56 | 138.00 | 141.56 | 139.65 | 3,273 |
| 2025-01-02 | 140.88 | 142.98 | 138.13 | 138.50 | 136.64 | 2,965 |
| 2024-12-30 | 139.50 | 141.68 | 138.75 | 140.88 | 138.98 | 9,976 |
| 2024-12-27 | 144.00 | 144.00 | 140.36 | 141.42 | 139.52 | 2,289 |
| 2024-12-26 | 141.00 | 144.00 | 140.16 | 144.00 | 142.06 | 1,426 |
| 2024-12-23 | 144.48 | 144.48 | 139.55 | 144.48 | 142.54 | 3,085 |
| 2024-12-20 | 137.05 | 144.44 | 135.91 | 144.44 | 142.50 | 3,858 |
| 2024-12-19 | 142.00 | 144.77 | 138.07 | 140.64 | 138.75 | 2,136 |
| 2024-12-18 | 145.16 | 147.56 | 143.10 | 143.96 | 142.02 | 3,547 |
| 2024-12-17 | 145.70 | 146.54 | 142.41 | 146.39 | 144.42 | 5,438 |
| 2024-12-16 | 144.00 | 145.70 | 143.50 | 145.70 | 143.74 | 4,020 |
| 2024-12-13 | 150.36 | 150.36 | 142.50 | 143.08 | 141.15 | 4,320 |
| 2024-12-12 | 144.75 | 148.88 | 142.14 | 148.88 | 146.88 | 6,583 |
| 2024-12-11 | 146.66 | 147.75 | 144.75 | 144.75 | 142.80 | 4,357 |
| 2024-12-10 | 149.96 | 149.96 | 146.22 | 148.74 | 146.74 | 5,381 |
| 2024-12-09 | 151.82 | 156.63 | 151.09 | 156.63 | 154.52 | 3,260 |
| 2024-12-06 | 149.74 | 151.19 | 148.25 | 149.35 | 147.34 | 1,628 |
| 2024-12-05 | 151.25 | 151.25 | 148.05 | 148.25 | 146.25 | 3,430 |
| 2024-12-04 | 151.41 | 152.10 | 149.61 | 151.25 | 149.21 | 3,615 |
| 2024-12-03 | 152.32 | 154.01 | 150.40 | 151.41 | 149.37 | 6,074 |
| 2024-12-02 | 153.85 | 155.04 | 151.80 | 152.32 | 150.27 | 5,077 |
| 2024-11-29 | 156.32 | 156.80 | 152.22 | 152.65 | 150.60 | 3,632 |
| 2024-11-28 | 148.90 | 154.90 | 148.10 | 154.87 | 152.79 | 1,097 |
| 2024-11-27 | 148.63 | 149.99 | 147.78 | 149.99 | 147.97 | 1,291 |
| 2024-11-26 | 147.63 | 148.63 | 146.02 | 148.63 | 146.63 | 2,551 |
| 2024-11-25 | 145.36 | 147.93 | 144.56 | 147.63 | 145.64 | 4,448 |
| 2024-11-22 | 140.59 | 144.62 | 140.59 | 143.92 | 141.98 | 1,600 |
| 2024-11-21 | 138.01 | 142.25 | 138.01 | 141.47 | 139.57 | 3,796 |
| 2024-11-19 | 138.76 | 138.96 | 136.23 | 137.91 | 136.05 | 390 |
| 2024-11-18 | 139.90 | 139.90 | 137.77 | 138.21 | 136.35 | 1,260 |
| 2024-11-14 | 141.92 | 141.92 | 139.38 | 139.90 | 138.02 | 4,757 |
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.