Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 655.40 | 657.20 | 651.00 | 653.80 | 653.80 | 394 |
| 2026-10-15 | 657.20 | 657.20 | 630.60 | 652.20 | 652.20 | 2,329 |
| 2026-10-14 | 681.80 | 690.80 | 679.40 | 679.40 | 679.40 | 297 |
| 2026-10-13 | 710.20 | 715.00 | 678.60 | 678.60 | 678.60 | 440 |
| 2026-10-12 | 715.00 | 725.40 | 710.40 | 724.40 | 724.40 | 143 |
| 2026-10-09 | 717.80 | 718.40 | 709.00 | 716.40 | 716.40 | 1,522 |
| 2026-10-08 | 722.40 | 732.60 | 712.80 | 719.40 | 719.40 | 959 |
| 2026-10-07 | 768.20 | 768.60 | 722.20 | 722.40 | 722.40 | 1,078 |
| 2026-10-06 | 758.80 | 775.80 | 758.00 | 767.20 | 767.20 | 493 |
| 2026-10-05 | 759.40 | 759.40 | 739.80 | 757.00 | 757.00 | 1,089 |
| 2026-10-02 | 735.80 | 760.00 | 735.80 | 748.80 | 748.80 | 1,128 |
| 2026-10-01 | 727.20 | 727.20 | 713.60 | 724.20 | 724.20 | 611 |
| 2026-09-30 | 731.40 | 734.40 | 717.60 | 717.60 | 717.60 | 644 |
| 2026-09-29 | 724.40 | 730.20 | 720.80 | 721.80 | 721.80 | 374 |
| 2026-09-28 | 714.80 | 724.60 | 710.00 | 715.20 | 715.20 | 580 |
| 2026-09-25 | 712.60 | 720.40 | 711.00 | 711.80 | 711.80 | 305 |
| 2026-09-24 | 711.20 | 711.20 | 699.80 | 699.80 | 699.80 | 184 |
| 2026-09-23 | 711.20 | 711.40 | 701.00 | 708.20 | 708.20 | 203 |
| 2026-09-22 | 709.40 | 712.60 | 704.00 | 704.00 | 704.00 | 635 |
| 2026-09-21 | 712.80 | 723.40 | 704.00 | 714.20 | 714.20 | 517 |
| 2026-09-18 | 699.60 | 704.00 | 697.60 | 700.00 | 700.00 | 500 |
| 2026-09-17 | 691.40 | 709.40 | 691.40 | 696.00 | 696.00 | 412 |
| 2026-09-16 | 683.40 | 687.80 | 679.20 | 683.20 | 683.20 | 366 |
| 2026-09-15 | 681.40 | 685.20 | 673.60 | 677.40 | 677.40 | 384 |
| 2026-09-14 | 694.20 | 696.40 | 679.20 | 682.80 | 682.80 | 875 |
| 2026-09-11 | 697.80 | 711.20 | 697.80 | 708.00 | 708.00 | 120 |
| 2026-09-10 | 703.80 | 710.40 | 689.40 | 694.00 | 694.00 | 805 |
| 2026-09-09 | 710.20 | 710.20 | 697.40 | 700.00 | 700.00 | 356 |
| 2026-09-08 | 702.40 | 711.80 | 702.20 | 710.60 | 710.60 | 304 |
| 2026-09-07 | 710.40 | 710.80 | 697.20 | 701.40 | 701.40 | 571 |
| 2026-09-04 | 692.80 | 703.60 | 692.80 | 699.60 | 699.60 | 302 |
| 2026-09-03 | 685.40 | 690.00 | 676.20 | 689.20 | 689.20 | 766 |
| 2026-09-02 | 673.20 | 680.00 | 666.00 | 680.00 | 680.00 | 565 |
| 2026-09-01 | 689.40 | 689.40 | 670.00 | 673.80 | 673.80 | 550 |
| 2026-08-31 | 691.40 | 692.00 | 679.60 | 682.40 | 682.40 | 2,524 |
| 2026-08-28 | 700.00 | 705.20 | 694.80 | 694.80 | 694.80 | 242 |
| 2026-08-27 | 709.20 | 716.80 | 696.40 | 702.40 | 702.40 | 231 |
| 2026-08-26 | 695.60 | 705.40 | 695.00 | 703.60 | 703.60 | 209 |
| 2026-08-25 | 703.60 | 712.00 | 690.00 | 695.60 | 695.60 | 583 |
| 2026-08-24 | 703.60 | 703.80 | 692.40 | 694.40 | 694.40 | 254 |
| 2026-08-21 | 699.00 | 709.80 | 696.80 | 703.40 | 703.40 | 366 |
| 2026-08-20 | 705.20 | 705.40 | 691.00 | 693.40 | 693.40 | 723 |
| 2026-08-19 | 723.80 | 733.00 | 692.80 | 696.20 | 696.20 | 641 |
| 2026-08-18 | 757.80 | 757.80 | 724.00 | 725.60 | 725.60 | 533 |
| 2026-08-17 | 744.80 | 760.00 | 741.40 | 758.40 | 758.40 | 353 |
| 2026-08-14 | 738.60 | 750.60 | 735.00 | 743.00 | 743.00 | 583 |
| 2026-08-13 | 747.00 | 747.00 | 739.00 | 743.60 | 743.60 | 313 |
| 2026-08-12 | 737.00 | 749.00 | 736.80 | 746.20 | 746.20 | 340 |
| 2026-08-11 | 729.40 | 746.80 | 725.00 | 737.40 | 737.40 | 910 |
| 2026-08-10 | 732.80 | 735.40 | 727.60 | 728.00 | 728.00 | 478 |
| 2026-08-07 | 747.20 | 753.60 | 725.00 | 729.80 | 729.80 | 357 |
| 2026-08-06 | 756.00 | 760.00 | 748.80 | 755.00 | 755.00 | 583 |
| 2026-08-05 | 771.40 | 788.00 | 754.80 | 775.40 | 775.40 | 995 |
| 2026-08-04 | 730.80 | 814.40 | 728.60 | 760.80 | 760.80 | 5,110 |
| 2026-08-03 | 717.60 | 724.60 | 695.00 | 714.20 | 714.20 | 1,630 |
| 2026-07-31 | 712.40 | 732.80 | 707.00 | 708.80 | 708.80 | 1,218 |
| 2026-07-30 | 681.60 | 712.00 | 681.20 | 699.40 | 699.40 | 1,720 |
| 2026-07-29 | 724.00 | 727.20 | 690.60 | 694.40 | 694.40 | 1,074 |
| 2026-07-28 | 761.80 | 761.80 | 725.80 | 729.00 | 729.00 | 3,337 |
| 2026-07-27 | 791.20 | 797.60 | 741.20 | 741.20 | 741.20 | 608 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 1.4499 USD |
| 2026-04-20 | 1.3432 USD |
| 2026-01-20 | 1.3432 USD |
| 2025-10-20 | 1.3432 USD |
| 2025-07-21 | 1.3432 USD |
| 2025-04-22 | 1.2542 USD |
| 2025-01-21 | 1.2542 USD |
| 2024-10-21 | 1.2542 USD |
| 2024-07-22 | 1.2542 USD |
| 2024-04-19 | 1.1564 USD |
| 2024-01-19 | 1.1564 USD |
| 2023-10-20 | 1.1564 USD |
| 2023-07-19 | 1.1564 USD |
| 2023-04-21 | 1.0674 USD |
| 2023-01-19 | 1.0674 USD |
| 2022-10-21 | 1.0674 USD |
| 2022-07-19 | 1.0674 USD |
| 2022-04-22 | 0.9874 USD |
| 2022-01-19 | 0.9874 USD |
| 2021-10-22 | 0.9874 USD |
| 2021-07-19 | 0.9874 USD |
| 2021-04-23 | 0.9162 USD |
| 2021-01-19 | 0.9162 USD |
| 2020-10-23 | 0.9162 USD |
| 2020-07-17 | 0.9162 USD |
| 2020-04-17 | 0.9162 USD |
| 2020-01-17 | 0.9284 USD |
| 2019-10-18 | 0.9162 USD |
| 2019-07-19 | 0.9162 USD |
| 2019-04-18 | 0.7650 USD |
| 2019-01-18 | 0.7650 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.