Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 599.00 | 610.00 | 592.00 | 592.00 | 589.78 | 988 |
| 2026-02-03 | 587.00 | 600.00 | 585.00 | 596.00 | 593.77 | 661 |
| 2026-02-02 | 544.00 | 579.00 | 544.00 | 577.00 | 574.84 | 4,288 |
| 2026-01-30 | 551.00 | 567.00 | 548.00 | 553.00 | 550.93 | 542 |
| 2026-01-29 | 545.00 | 569.00 | 541.00 | 559.00 | 556.91 | 1,167 |
| 2026-01-28 | 533.00 | 537.00 | 533.00 | 537.00 | 534.99 | 110 |
| 2026-01-27 | 539.00 | 540.00 | 532.00 | 536.00 | 533.99 | 390 |
| 2026-01-26 | 527.00 | 531.00 | 523.00 | 524.00 | 522.04 | 673 |
| 2026-01-23 | 553.00 | 554.00 | 537.00 | 538.00 | 535.98 | 312 |
| 2026-01-22 | 556.00 | 559.00 | 549.00 | 552.00 | 549.93 | 361 |
| 2026-01-21 | 538.00 | 544.00 | 535.00 | 544.00 | 541.96 | 432 |
| 2026-01-20 | 540.00 | 549.00 | 534.00 | 543.00 | 540.97 | 645 |
| 2026-01-19 | 544.00 | 552.00 | 542.00 | 542.00 | 538.72 | 756 |
| 2026-01-16 | 564.00 | 565.00 | 555.00 | 557.00 | 553.62 | 560 |
| 2026-01-15 | 551.00 | 561.00 | 551.00 | 561.00 | 557.60 | 417 |
| 2026-01-14 | 546.00 | 550.00 | 538.00 | 541.00 | 537.72 | 239 |
| 2026-01-13 | 542.00 | 553.00 | 540.00 | 551.00 | 547.66 | 997 |
| 2026-01-12 | 526.00 | 537.00 | 525.00 | 535.00 | 531.76 | 192 |
| 2026-01-09 | 524.00 | 530.00 | 522.00 | 530.00 | 526.79 | 467 |
| 2026-01-08 | 509.00 | 515.00 | 509.00 | 515.00 | 511.88 | 68 |
| 2026-01-07 | 537.00 | 537.00 | 518.00 | 520.00 | 516.85 | 552 |
| 2026-01-06 | 526.00 | 533.00 | 520.00 | 533.00 | 529.77 | 748 |
| 2026-01-05 | 515.00 | 531.00 | 513.00 | 530.00 | 526.79 | 2,295 |
| 2026-01-02 | 491.50 | 508.00 | 491.50 | 504.00 | 500.95 | 1,584 |
| 2025-12-30 | 492.50 | 495.50 | 488.50 | 493.00 | 490.01 | 104 |
| 2025-12-29 | 495.00 | 495.50 | 488.50 | 492.00 | 489.02 | 278 |
| 2025-12-23 | 495.00 | 501.00 | 493.00 | 498.00 | 494.98 | 268 |
| 2025-12-22 | 495.00 | 496.00 | 490.50 | 493.50 | 490.51 | 323 |
| 2025-12-19 | 486.50 | 494.50 | 484.00 | 491.50 | 488.52 | 286 |
| 2025-12-18 | 476.50 | 490.00 | 476.50 | 485.50 | 482.56 | 446 |
| 2025-12-17 | 500.00 | 503.00 | 475.50 | 475.50 | 472.62 | 800 |
| 2025-12-16 | 501.00 | 506.00 | 500.00 | 504.00 | 500.95 | 819 |
| 2025-12-15 | 513.00 | 516.00 | 502.00 | 506.00 | 502.93 | 474 |
| 2025-12-12 | 537.00 | 538.00 | 509.00 | 509.00 | 505.92 | 298 |
| 2025-12-11 | 521.00 | 528.00 | 517.00 | 528.00 | 524.80 | 863 |
| 2025-12-10 | 510.00 | 520.00 | 510.00 | 520.00 | 516.85 | 471 |
| 2025-12-09 | 513.00 | 515.00 | 510.00 | 514.00 | 510.89 | 163 |
| 2025-12-08 | 521.00 | 521.00 | 509.00 | 516.00 | 512.87 | 504 |
| 2025-12-05 | 516.00 | 524.00 | 514.00 | 515.00 | 511.88 | 397 |
| 2025-12-04 | 508.00 | 517.00 | 505.00 | 515.00 | 511.88 | 441 |
| 2025-12-03 | 500.00 | 502.00 | 484.50 | 501.00 | 497.96 | 829 |
| 2025-12-02 | 490.00 | 497.00 | 488.50 | 496.00 | 492.99 | 307 |
| 2025-12-01 | 493.00 | 493.50 | 488.50 | 493.00 | 490.01 | 260 |
| 2025-11-28 | 498.50 | 498.50 | 496.00 | 497.50 | 494.49 | 316 |
| 2025-11-27 | 493.00 | 499.50 | 493.00 | 499.00 | 495.98 | 229 |
| 2025-11-26 | 492.00 | 495.00 | 488.00 | 494.00 | 491.01 | 368 |
| 2025-11-25 | 488.00 | 488.00 | 476.50 | 482.50 | 479.58 | 235 |
| 2025-11-24 | 479.50 | 490.50 | 478.50 | 488.50 | 485.54 | 279 |
| 2025-11-21 | 473.00 | 478.50 | 472.00 | 477.50 | 474.61 | 672 |
| 2025-11-20 | 487.00 | 490.50 | 480.00 | 480.00 | 477.09 | 526 |
| 2025-11-19 | 470.50 | 484.00 | 470.50 | 479.50 | 476.59 | 85 |
| 2025-11-18 | 473.00 | 475.00 | 464.50 | 474.00 | 471.13 | 405 |
| 2025-11-17 | 480.00 | 482.50 | 477.50 | 480.00 | 477.09 | 273 |
| 2025-11-14 | 476.50 | 478.00 | 467.50 | 478.00 | 475.10 | 344 |
| 2025-11-13 | 495.50 | 496.00 | 473.50 | 477.00 | 474.11 | 254 |
| 2025-11-12 | 491.00 | 501.00 | 491.00 | 497.00 | 493.99 | 640 |
| 2025-11-11 | 493.00 | 496.00 | 485.00 | 489.00 | 486.04 | 301 |
| 2025-11-10 | 493.00 | 495.00 | 487.00 | 490.00 | 487.03 | 283 |
| 2025-11-07 | 494.50 | 496.50 | 478.50 | 479.00 | 476.10 | 351 |
| 2025-11-06 | 494.50 | 499.00 | 490.50 | 490.50 | 487.53 | 234 |
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.