Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 763.00 | 763.00 | 746.00 | 749.00 | 747.63 | 1,206 |
| 2026-04-30 | 698.20 | 762.00 | 690.40 | 762.00 | 760.61 | 1,413 |
| 2026-04-29 | 702.80 | 705.80 | 695.40 | 695.40 | 694.13 | 352 |
| 2026-04-28 | 709.00 | 709.00 | 691.40 | 694.40 | 693.13 | 1,370 |
| 2026-04-27 | 709.00 | 710.60 | 697.60 | 700.40 | 699.12 | 597 |
| 2026-04-24 | 715.80 | 720.20 | 707.00 | 711.00 | 709.70 | 886 |
| 2026-04-23 | 690.20 | 716.40 | 688.40 | 716.40 | 715.09 | 310 |
| 2026-04-22 | 689.80 | 696.80 | 683.80 | 693.20 | 691.94 | 857 |
| 2026-04-21 | 680.60 | 694.20 | 677.60 | 688.20 | 686.94 | 649 |
| 2026-04-20 | 669.80 | 677.00 | 667.40 | 677.00 | 675.77 | 360 |
| 2026-04-17 | 651.60 | 671.20 | 651.60 | 671.20 | 668.69 | 120 |
| 2026-04-16 | 658.00 | 658.00 | 648.40 | 649.60 | 647.17 | 839 |
| 2026-04-15 | 673.80 | 676.80 | 649.20 | 649.20 | 646.77 | 573 |
| 2026-04-14 | 675.60 | 678.00 | 666.00 | 674.60 | 672.07 | 365 |
| 2026-04-13 | 666.20 | 680.80 | 666.20 | 672.20 | 669.68 | 300 |
| 2026-04-10 | 672.80 | 680.00 | 670.40 | 680.00 | 677.45 | 929 |
| 2026-04-09 | 659.60 | 673.00 | 656.60 | 669.80 | 667.29 | 349 |
| 2026-04-08 | 650.80 | 659.40 | 645.20 | 654.20 | 651.75 | 983 |
| 2026-04-07 | 620.20 | 623.80 | 616.80 | 618.80 | 616.48 | 293 |
| 2026-04-02 | 619.00 | 630.00 | 614.00 | 628.00 | 625.65 | 213 |
| 2026-04-01 | 620.00 | 633.00 | 618.00 | 632.00 | 629.63 | 471 |
| 2026-03-31 | 589.00 | 600.00 | 586.00 | 597.00 | 594.76 | 524 |
| 2026-03-30 | 604.00 | 611.00 | 586.00 | 593.00 | 590.78 | 292 |
| 2026-03-27 | 615.00 | 615.00 | 600.00 | 609.00 | 606.72 | 199 |
| 2026-03-26 | 619.00 | 622.00 | 610.00 | 611.00 | 608.71 | 279 |
| 2026-03-25 | 629.00 | 630.00 | 620.00 | 625.00 | 622.66 | 421 |
| 2026-03-24 | 604.00 | 620.00 | 596.00 | 617.00 | 614.69 | 763 |
| 2026-03-23 | 580.00 | 611.00 | 578.00 | 603.00 | 600.74 | 2,083 |
| 2026-03-20 | 598.00 | 600.00 | 587.00 | 587.00 | 584.80 | 151 |
| 2026-03-19 | 606.00 | 606.00 | 585.00 | 591.00 | 588.79 | 292 |
| 2026-03-18 | 612.00 | 615.00 | 607.00 | 612.00 | 609.71 | 755 |
| 2026-03-17 | 607.00 | 613.00 | 604.00 | 611.00 | 608.71 | 411 |
| 2026-03-16 | 613.00 | 613.00 | 606.00 | 607.00 | 604.73 | 216 |
| 2026-03-13 | 610.00 | 614.00 | 602.00 | 608.00 | 605.72 | 200 |
| 2026-03-12 | 607.00 | 609.00 | 594.00 | 608.00 | 605.72 | 282 |
| 2026-03-11 | 624.00 | 624.00 | 609.00 | 613.00 | 610.70 | 407 |
| 2026-03-10 | 610.00 | 624.00 | 605.00 | 620.00 | 617.68 | 893 |
| 2026-03-09 | 573.00 | 595.00 | 572.00 | 595.00 | 592.77 | 1,708 |
| 2026-03-06 | 612.00 | 612.00 | 586.00 | 597.00 | 594.76 | 1,278 |
| 2026-03-05 | 629.00 | 634.00 | 614.00 | 616.00 | 613.69 | 400 |
| 2026-03-04 | 616.00 | 641.00 | 615.00 | 636.00 | 633.62 | 1,046 |
| 2026-03-03 | 633.00 | 634.00 | 612.00 | 624.00 | 621.66 | 1,248 |
| 2026-03-02 | 618.00 | 640.00 | 617.00 | 637.00 | 634.61 | 815 |
| 2026-02-27 | 640.00 | 640.00 | 624.00 | 626.00 | 623.65 | 664 |
| 2026-02-26 | 647.00 | 653.00 | 619.00 | 636.00 | 633.62 | 738 |
| 2026-02-25 | 652.00 | 660.00 | 646.00 | 649.00 | 646.57 | 409 |
| 2026-02-24 | 644.00 | 656.00 | 640.00 | 652.00 | 649.56 | 343 |
| 2026-02-23 | 639.00 | 646.00 | 635.00 | 645.00 | 642.58 | 377 |
| 2026-02-20 | 649.00 | 652.00 | 644.00 | 645.00 | 642.58 | 186 |
| 2026-02-19 | 640.00 | 647.00 | 635.00 | 646.00 | 643.58 | 652 |
| 2026-02-18 | 649.00 | 653.00 | 644.00 | 653.00 | 650.55 | 225 |
| 2026-02-17 | 656.00 | 656.00 | 636.00 | 645.00 | 642.58 | 442 |
| 2026-02-16 | 657.00 | 660.00 | 651.00 | 651.00 | 648.56 | 668 |
| 2026-02-13 | 639.00 | 661.00 | 630.00 | 656.00 | 653.54 | 2,177 |
| 2026-02-12 | 660.00 | 664.00 | 646.00 | 648.00 | 645.57 | 1,767 |
| 2026-02-11 | 627.00 | 654.00 | 624.00 | 648.00 | 645.57 | 1,975 |
| 2026-02-10 | 625.00 | 629.00 | 622.00 | 623.00 | 620.67 | 671 |
| 2026-02-09 | 613.00 | 620.00 | 607.00 | 618.00 | 615.68 | 472 |
| 2026-02-06 | 584.00 | 607.00 | 582.00 | 607.00 | 604.73 | 2,094 |
| 2026-02-05 | 587.00 | 590.00 | 565.00 | 576.00 | 573.84 | 551 |
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.