Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 476.50 | 489.50 | 476.50 | 486.00 | 483.06 | 111 |
| 2025-11-04 | 491.00 | 493.00 | 476.50 | 479.50 | 476.59 | 658 |
| 2025-11-03 | 500.00 | 504.00 | 492.00 | 496.50 | 493.49 | 383 |
| 2025-10-31 | 504.00 | 509.00 | 499.00 | 500.00 | 496.97 | 1,095 |
| 2025-10-30 | 503.00 | 512.00 | 499.50 | 505.00 | 501.94 | 867 |
| 2025-10-29 | 450.00 | 510.00 | 449.50 | 505.00 | 501.94 | 1,964 |
| 2025-10-28 | 452.00 | 453.50 | 450.50 | 451.00 | 448.27 | 230 |
| 2025-10-27 | 453.50 | 455.50 | 449.00 | 449.00 | 446.28 | 354 |
| 2025-10-24 | 451.00 | 453.00 | 451.00 | 453.00 | 450.26 | 110 |
| 2025-10-23 | 445.00 | 448.00 | 442.00 | 445.00 | 442.30 | 418 |
| 2025-10-22 | 452.00 | 455.50 | 442.50 | 442.50 | 439.82 | 137 |
| 2025-10-21 | 456.00 | 459.50 | 450.50 | 457.50 | 454.73 | 345 |
| 2025-10-20 | 452.00 | 456.50 | 451.50 | 453.50 | 450.75 | 371 |
| 2025-10-17 | 458.50 | 464.50 | 452.50 | 455.50 | 451.45 | 723 |
| 2025-10-16 | 460.50 | 464.50 | 459.50 | 462.00 | 457.90 | 303 |
| 2025-10-15 | 457.50 | 460.50 | 455.00 | 458.00 | 453.93 | 431 |
| 2025-10-14 | 434.00 | 448.00 | 431.50 | 448.00 | 444.02 | 1,210 |
| 2025-10-13 | 435.50 | 436.50 | 429.50 | 433.00 | 429.15 | 361 |
| 2025-10-10 | 435.50 | 437.00 | 427.00 | 427.00 | 423.21 | 251 |
| 2025-10-09 | 432.50 | 437.00 | 431.00 | 433.00 | 429.15 | 480 |
| 2025-10-08 | 418.50 | 433.50 | 418.50 | 433.50 | 429.65 | 579 |
| 2025-10-07 | 424.00 | 426.50 | 416.00 | 416.00 | 412.31 | 273 |
| 2025-10-06 | 428.00 | 432.00 | 422.50 | 424.00 | 420.23 | 926 |
| 2025-10-03 | 420.50 | 426.50 | 419.00 | 425.50 | 421.72 | 216 |
| 2025-10-02 | 410.00 | 421.00 | 408.00 | 416.00 | 412.31 | 1,576 |
| 2025-10-01 | 402.00 | 412.00 | 402.00 | 412.00 | 408.34 | 350 |
| 2025-09-30 | 403.00 | 404.50 | 399.50 | 401.00 | 397.44 | 634 |
| 2025-09-29 | 398.50 | 402.50 | 398.50 | 401.50 | 397.93 | 428 |
| 2025-09-26 | 398.00 | 399.00 | 398.00 | 399.00 | 395.46 | 54 |
| 2025-09-25 | 402.00 | 402.00 | 394.00 | 397.00 | 393.47 | 396 |
| 2025-09-24 | 399.00 | 404.50 | 398.50 | 403.00 | 399.42 | 741 |
| 2025-09-23 | 401.00 | 410.00 | 399.00 | 407.00 | 403.39 | 477 |
| 2025-09-22 | 394.50 | 396.00 | 391.50 | 396.00 | 392.48 | 397 |
| 2025-09-19 | 396.50 | 400.50 | 394.50 | 395.00 | 391.49 | 463 |
| 2025-09-18 | 381.50 | 391.00 | 381.50 | 390.00 | 386.54 | 1,700 |
| 2025-09-17 | 371.50 | 380.00 | 371.50 | 379.50 | 376.13 | 162 |
| 2025-09-16 | 370.50 | 371.00 | 367.50 | 368.50 | 365.23 | 271 |
| 2025-09-15 | 370.50 | 371.00 | 367.50 | 368.00 | 364.73 | 95 |
| 2025-09-12 | 367.50 | 368.00 | 365.50 | 367.50 | 364.24 | 242 |
| 2025-09-11 | 361.50 | 370.00 | 360.50 | 369.50 | 366.22 | 301 |
| 2025-09-10 | 357.00 | 361.50 | 357.00 | 360.50 | 357.30 | 1,381 |
| 2025-09-09 | 361.50 | 361.50 | 356.50 | 356.50 | 353.33 | 342 |
| 2025-09-08 | 360.50 | 363.00 | 356.00 | 360.50 | 357.30 | 54 |
| 2025-09-05 | 361.50 | 362.00 | 357.00 | 358.00 | 354.82 | 276 |
| 2025-09-04 | 358.00 | 358.00 | 356.00 | 357.50 | 354.33 | 134 |
| 2025-09-03 | 353.00 | 358.00 | 353.00 | 353.00 | 349.87 | 190 |
| 2025-09-02 | 359.50 | 359.50 | 355.00 | 356.00 | 352.84 | 152 |
| 2025-09-01 | 362.50 | 362.50 | 356.00 | 356.00 | 352.84 | 146 |
| 2025-08-29 | 362.00 | 365.50 | 357.00 | 357.00 | 353.83 | 683 |
| 2025-08-28 | 372.50 | 374.50 | 372.00 | 372.50 | 369.19 | 144 |
| 2025-08-27 | 370.50 | 372.50 | 369.00 | 372.50 | 369.19 | 302 |
| 2025-08-26 | 371.00 | 371.00 | 368.00 | 368.50 | 365.23 | 499 |
| 2025-08-25 | 372.00 | 373.00 | 371.00 | 371.00 | 367.71 | 265 |
| 2025-08-22 | 361.00 | 371.50 | 361.00 | 371.00 | 367.71 | 211 |
| 2025-08-21 | 362.00 | 362.00 | 358.00 | 359.00 | 355.81 | 113 |
| 2025-08-20 | 357.50 | 360.00 | 355.50 | 360.00 | 356.80 | 538 |
| 2025-08-19 | 355.50 | 361.00 | 354.00 | 359.50 | 356.31 | 973 |
| 2025-08-18 | 348.50 | 350.50 | 347.50 | 350.50 | 347.39 | 403 |
| 2025-08-15 | 354.00 | 354.50 | 351.00 | 351.50 | 348.38 | 115 |
| 2025-08-14 | 354.00 | 356.50 | 347.50 | 353.00 | 349.87 | 746 |
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.