Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 350.50 | 354.50 | 350.50 | 352.00 | 348.87 | 177 |
| 2025-08-12 | 352.50 | 358.00 | 351.50 | 356.50 | 353.33 | 290 |
| 2025-08-11 | 357.50 | 360.50 | 352.50 | 352.50 | 349.37 | 167 |
| 2025-08-08 | 358.00 | 362.00 | 357.00 | 357.00 | 353.83 | 139 |
| 2025-08-07 | 364.00 | 369.00 | 354.00 | 356.00 | 352.84 | 855 |
| 2025-08-06 | 375.50 | 379.00 | 369.50 | 369.50 | 366.22 | 430 |
| 2025-08-05 | 376.50 | 380.00 | 358.50 | 373.50 | 370.18 | 2,540 |
| 2025-08-04 | 372.50 | 376.00 | 370.00 | 375.50 | 372.17 | 451 |
| 2025-08-01 | 381.50 | 381.50 | 365.00 | 370.00 | 366.71 | 837 |
| 2025-07-31 | 376.00 | 385.00 | 376.00 | 383.00 | 379.60 | 814 |
| 2025-07-30 | 373.00 | 378.00 | 373.00 | 378.00 | 374.64 | 232 |
| 2025-07-29 | 376.00 | 378.00 | 370.00 | 370.00 | 366.71 | 822 |
| 2025-07-28 | 373.50 | 376.50 | 371.50 | 374.00 | 370.68 | 563 |
| 2025-07-25 | 365.00 | 368.00 | 365.00 | 366.50 | 363.25 | 329 |
| 2025-07-24 | 365.00 | 365.00 | 362.50 | 363.50 | 360.27 | 221 |
| 2025-07-23 | 356.50 | 362.50 | 355.00 | 362.50 | 359.28 | 279 |
| 2025-07-22 | 351.00 | 353.50 | 350.00 | 353.00 | 349.87 | 254 |
| 2025-07-21 | 353.50 | 356.50 | 353.50 | 355.00 | 351.85 | 94 |
| 2025-07-18 | 360.00 | 360.00 | 354.00 | 357.00 | 352.55 | 93 |
| 2025-07-17 | 353.50 | 362.50 | 353.50 | 359.00 | 354.52 | 127 |
| 2025-07-16 | 349.50 | 352.00 | 346.50 | 346.50 | 342.18 | 242 |
| 2025-07-15 | 349.50 | 351.00 | 348.00 | 351.00 | 346.62 | 497 |
| 2025-07-14 | 347.00 | 347.50 | 344.50 | 345.50 | 341.19 | 162 |
| 2025-07-11 | 347.50 | 349.50 | 344.50 | 346.50 | 342.18 | 176 |
| 2025-07-10 | 344.00 | 352.50 | 341.50 | 352.50 | 348.10 | 195 |
| 2025-07-09 | 337.50 | 344.50 | 336.00 | 340.50 | 336.25 | 357 |
| 2025-07-08 | 335.50 | 336.00 | 333.00 | 336.00 | 331.81 | 106 |
| 2025-07-07 | 336.50 | 340.00 | 333.50 | 334.50 | 330.33 | 252 |
| 2025-07-04 | 336.00 | 340.00 | 336.00 | 338.00 | 333.78 | 108 |
| 2025-07-03 | 339.00 | 342.00 | 336.50 | 340.50 | 336.25 | 249 |
| 2025-07-02 | 332.50 | 336.50 | 332.50 | 336.50 | 332.30 | 297 |
| 2025-07-01 | 330.50 | 332.50 | 326.00 | 332.50 | 328.35 | 501 |
| 2025-06-30 | 330.00 | 333.00 | 328.00 | 330.50 | 326.38 | 1,148 |
| 2025-06-27 | 328.00 | 330.00 | 327.00 | 329.50 | 325.39 | 351 |
| 2025-06-26 | 317.50 | 324.00 | 317.50 | 324.00 | 319.96 | 270 |
| 2025-06-25 | 321.00 | 323.50 | 319.00 | 319.00 | 315.02 | 295 |
| 2025-06-24 | 316.50 | 321.00 | 316.50 | 320.50 | 316.50 | 395 |
| 2025-06-23 | 315.00 | 318.00 | 311.00 | 314.00 | 310.08 | 404 |
| 2025-06-20 | 309.00 | 315.00 | 309.00 | 314.00 | 310.08 | 61 |
| 2025-06-19 | 310.00 | 312.50 | 308.00 | 312.50 | 308.60 | 19 |
| 2025-06-18 | 310.00 | 314.50 | 298.50 | 314.00 | 310.08 | 96 |
| 2025-06-17 | 315.50 | 315.50 | 310.50 | 312.50 | 308.60 | 19 |
| 2025-06-16 | 309.00 | 314.00 | 309.00 | 313.50 | 309.59 | 63 |
| 2025-06-13 | 304.00 | 311.00 | 304.00 | 311.00 | 307.12 | 167 |
| 2025-06-12 | 315.00 | 315.00 | 309.50 | 311.50 | 307.62 | 80 |
| 2025-06-11 | 318.00 | 318.00 | 316.00 | 316.00 | 312.06 | 73 |
| 2025-06-10 | 313.00 | 315.50 | 311.50 | 314.50 | 310.58 | 56 |
| 2025-06-09 | 310.50 | 313.50 | 310.00 | 312.50 | 308.60 | 187 |
| 2025-06-06 | 308.00 | 313.00 | 305.00 | 310.00 | 306.13 | 196 |
| 2025-06-05 | 308.00 | 310.50 | 303.50 | 306.00 | 302.18 | 487 |
| 2025-06-04 | 308.00 | 308.00 | 307.00 | 307.50 | 303.67 | 18 |
| 2025-06-03 | 301.50 | 308.50 | 301.50 | 308.50 | 304.65 | 452 |
| 2025-06-02 | 304.50 | 304.50 | 297.50 | 297.50 | 293.79 | 245 |
| 2025-05-30 | 311.50 | 312.00 | 310.50 | 310.50 | 306.63 | 88 |
| 2025-05-29 | 316.00 | 316.00 | 308.50 | 308.50 | 304.65 | 104 |
| 2025-05-28 | 308.00 | 312.00 | 307.50 | 310.50 | 306.63 | 170 |
| 2025-05-27 | 307.00 | 310.00 | 306.00 | 310.00 | 306.13 | 68 |
| 2025-05-26 | 301.00 | 305.50 | 296.50 | 296.50 | 292.80 | 217 |
| 2025-05-23 | 306.50 | 306.50 | 298.50 | 302.00 | 298.23 | 450 |
| 2025-05-22 | 301.00 | 305.00 | 301.00 | 305.00 | 301.20 | 139 |
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.