Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 791.20 | 797.60 | 741.20 | 741.20 | 741.20 | 608 |
| 2026-07-24 | 788.80 | 788.80 | 777.60 | 784.00 | 784.00 | 541 |
| 2026-07-23 | 780.80 | 799.00 | 772.60 | 795.00 | 795.00 | 655 |
| 2026-07-22 | 775.40 | 789.20 | 759.40 | 789.20 | 789.20 | 1,455 |
| 2026-07-21 | 773.00 | 781.60 | 772.20 | 778.00 | 778.00 | 191 |
| 2026-07-20 | 770.00 | 786.40 | 760.00 | 763.40 | 763.40 | 972 |
| 2026-07-17 | 750.00 | 768.20 | 735.40 | 765.20 | 763.80 | 994 |
| 2026-07-16 | 796.20 | 796.20 | 772.00 | 779.80 | 778.38 | 1,901 |
| 2026-07-15 | 827.00 | 827.00 | 789.60 | 792.20 | 790.76 | 474 |
| 2026-07-14 | 822.20 | 834.00 | 816.20 | 819.60 | 818.11 | 630 |
| 2026-07-13 | 822.00 | 827.60 | 818.80 | 822.20 | 820.70 | 830 |
| 2026-07-10 | 827.80 | 832.80 | 814.60 | 832.80 | 831.28 | 825 |
| 2026-07-09 | 837.00 | 860.60 | 831.80 | 838.40 | 836.87 | 819 |
| 2026-07-08 | 816.00 | 835.00 | 800.00 | 816.40 | 814.91 | 1,369 |
| 2026-07-07 | 846.00 | 846.00 | 797.60 | 798.40 | 796.94 | 1,373 |
| 2026-07-06 | 851.20 | 866.40 | 850.40 | 858.60 | 857.03 | 693 |
| 2026-07-03 | 855.60 | 861.60 | 852.60 | 854.00 | 852.44 | 453 |
| 2026-07-02 | 865.00 | 879.60 | 846.00 | 853.40 | 851.84 | 1,510 |
| 2026-07-01 | 933.40 | 933.40 | 881.60 | 895.20 | 893.57 | 1,253 |
| 2026-06-30 | 910.00 | 936.20 | 908.00 | 932.60 | 930.90 | 819 |
| 2026-06-29 | 888.00 | 891.60 | 872.20 | 888.80 | 887.18 | 1,049 |
| 2026-06-26 | 929.60 | 929.60 | 886.00 | 889.40 | 887.78 | 1,338 |
| 2026-06-25 | 886.00 | 924.40 | 886.00 | 912.40 | 910.74 | 865 |
| 2026-06-24 | 868.80 | 884.00 | 856.80 | 882.60 | 880.99 | 949 |
| 2026-06-23 | 882.40 | 882.40 | 856.60 | 863.20 | 861.63 | 1,242 |
| 2026-06-22 | 864.40 | 889.20 | 863.20 | 887.00 | 885.38 | 2,810 |
| 2026-06-19 | 874.60 | 879.20 | 852.40 | 864.00 | 862.42 | 1,101 |
| 2026-06-18 | 835.00 | 864.00 | 835.00 | 860.20 | 858.63 | 1,962 |
| 2026-06-17 | 818.20 | 835.20 | 818.20 | 834.80 | 833.28 | 1,314 |
| 2026-06-16 | 809.80 | 825.60 | 804.60 | 823.80 | 822.30 | 1,255 |
| 2026-06-15 | 799.60 | 813.80 | 797.40 | 804.60 | 803.13 | 1,109 |
| 2026-06-12 | 773.20 | 793.80 | 772.80 | 792.80 | 791.35 | 1,037 |
| 2026-06-11 | 749.40 | 769.60 | 746.00 | 768.00 | 766.60 | 1,265 |
| 2026-06-10 | 790.40 | 790.40 | 745.20 | 746.00 | 744.64 | 1,781 |
| 2026-06-09 | 793.60 | 809.20 | 771.20 | 774.60 | 773.19 | 961 |
| 2026-06-08 | 785.40 | 800.80 | 783.60 | 783.60 | 782.17 | 1,214 |
| 2026-06-05 | 804.80 | 807.60 | 788.60 | 798.00 | 796.54 | 515 |
| 2026-06-04 | 800.40 | 804.00 | 781.20 | 804.00 | 802.53 | 1,929 |
| 2026-06-03 | 782.00 | 806.00 | 781.00 | 804.40 | 802.93 | 638 |
| 2026-06-02 | 746.40 | 778.80 | 744.00 | 778.40 | 776.98 | 1,622 |
| 2026-06-01 | 749.20 | 752.20 | 736.60 | 740.00 | 738.65 | 821 |
| 2026-05-29 | 763.20 | 767.80 | 751.20 | 753.40 | 752.03 | 610 |
| 2026-05-28 | 784.20 | 784.20 | 759.80 | 774.20 | 772.79 | 438 |
| 2026-05-27 | 782.40 | 789.20 | 766.40 | 777.20 | 775.78 | 569 |
| 2026-05-26 | 768.00 | 779.60 | 757.60 | 777.40 | 775.98 | 327 |
| 2026-05-25 | 770.40 | 777.60 | 762.40 | 769.80 | 768.40 | 691 |
| 2026-05-22 | 752.00 | 765.00 | 744.00 | 765.00 | 763.60 | 415 |
| 2026-05-21 | 753.40 | 756.80 | 742.20 | 745.00 | 743.64 | 815 |
| 2026-05-20 | 746.20 | 751.80 | 742.80 | 750.20 | 748.83 | 324 |
| 2026-05-19 | 741.00 | 742.60 | 729.20 | 736.80 | 735.46 | 449 |
| 2026-05-18 | 758.20 | 768.20 | 740.00 | 740.00 | 738.65 | 660 |
| 2026-05-15 | 785.00 | 785.00 | 757.60 | 763.40 | 762.01 | 748 |
| 2026-05-14 | 775.40 | 785.00 | 772.20 | 783.00 | 781.57 | 254 |
| 2026-05-13 | 778.40 | 785.80 | 766.60 | 772.20 | 770.79 | 871 |
| 2026-05-12 | 786.80 | 789.40 | 764.40 | 766.80 | 765.40 | 591 |
| 2026-05-11 | 760.00 | 771.80 | 756.60 | 770.60 | 769.19 | 704 |
| 2026-05-08 | 764.60 | 773.40 | 762.80 | 765.20 | 763.80 | 527 |
| 2026-05-07 | 792.80 | 793.40 | 767.40 | 769.80 | 768.40 | 1,447 |
| 2026-05-06 | 779.80 | 791.40 | 772.20 | 785.20 | 783.77 | 1,111 |
| 2026-05-05 | 753.40 | 775.80 | 750.80 | 769.60 | 768.20 | 511 |
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.