Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 224.98 | 230.35 | 222.87 | 227.62 | 227.62 | 9,303 |
| 2026-10-19 | 234.60 | 235.17 | 226.81 | 229.09 | 229.09 | 2,244 |
| 2026-10-16 | 234.80 | 235.62 | 231.42 | 231.42 | 231.42 | 1,861 |
| 2026-10-15 | 233.02 | 235.67 | 223.71 | 234.80 | 234.80 | 15,691 |
| 2026-10-14 | 243.26 | 243.26 | 234.00 | 239.99 | 239.99 | 3,129 |
| 2026-10-13 | 248.92 | 248.92 | 236.63 | 242.36 | 242.36 | 9,452 |
| 2026-10-09 | 252.31 | 255.00 | 247.51 | 255.00 | 255.00 | 3,257 |
| 2026-10-08 | 258.80 | 258.80 | 247.29 | 249.35 | 249.35 | 6,458 |
| 2026-10-07 | 266.39 | 266.39 | 252.33 | 254.03 | 254.03 | 8,280 |
| 2026-10-06 | 268.81 | 272.54 | 264.51 | 268.67 | 268.67 | 5,652 |
| 2026-10-05 | 270.00 | 270.00 | 256.22 | 266.44 | 266.44 | 8,673 |
| 2026-10-02 | 273.42 | 280.55 | 273.26 | 273.26 | 273.26 | 4,784 |
| 2026-10-01 | 270.99 | 271.89 | 261.94 | 270.32 | 270.32 | 5,055 |
| 2026-09-30 | 268.94 | 270.19 | 262.71 | 268.99 | 268.99 | 1,357 |
| 2026-09-29 | 268.96 | 270.26 | 267.34 | 268.93 | 268.93 | 3,682 |
| 2026-09-28 | 266.92 | 269.70 | 264.93 | 269.70 | 269.70 | 2,558 |
| 2026-09-25 | 259.31 | 267.24 | 259.31 | 266.91 | 266.91 | 3,238 |
| 2026-09-24 | 263.99 | 263.99 | 257.58 | 261.60 | 261.60 | 1,564 |
| 2026-09-23 | 257.41 | 263.42 | 256.60 | 262.86 | 262.86 | 2,294 |
| 2026-09-22 | 263.89 | 263.89 | 256.93 | 257.94 | 257.94 | 2,785 |
| 2026-09-21 | 264.85 | 265.43 | 258.08 | 261.27 | 261.27 | 3,475 |
Page 1 of 1 · 21 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.