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 |
← NewerPage 3 of 3 · 130 trading days
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.