Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 307.50 | 308.00 | 305.00 | 306.00 | 302.18 | 72 |
| 2025-05-20 | 314.00 | 314.00 | 310.50 | 312.00 | 308.11 | 192 |
| 2025-05-19 | 309.50 | 312.00 | 309.00 | 312.00 | 308.11 | 344 |
| 2025-05-16 | 312.00 | 316.50 | 312.00 | 313.50 | 309.59 | 270 |
| 2025-05-15 | 312.00 | 315.50 | 309.00 | 313.50 | 309.59 | 478 |
| 2025-05-14 | 316.00 | 318.00 | 312.50 | 313.50 | 309.59 | 677 |
| 2025-05-13 | 311.50 | 316.50 | 310.00 | 315.50 | 311.57 | 347 |
| 2025-05-12 | 298.50 | 313.50 | 298.50 | 305.50 | 301.69 | 1,273 |
| 2025-05-09 | 289.00 | 289.50 | 286.50 | 287.50 | 283.91 | 403 |
| 2025-05-08 | 287.00 | 289.50 | 284.50 | 289.50 | 285.89 | 241 |
| 2025-05-07 | 285.00 | 286.00 | 282.50 | 282.50 | 278.98 | 192 |
| 2025-05-06 | 285.50 | 285.50 | 282.50 | 285.00 | 281.45 | 181 |
| 2025-05-05 | 283.50 | 288.00 | 281.00 | 287.00 | 283.42 | 503 |
| 2025-05-02 | 281.00 | 283.50 | 278.50 | 282.50 | 278.98 | 696 |
| 2025-04-30 | 270.00 | 281.00 | 256.00 | 268.50 | 265.15 | 3,043 |
| 2025-04-29 | 272.00 | 272.00 | 266.50 | 267.50 | 264.16 | 322 |
| 2025-04-28 | 271.50 | 274.00 | 269.00 | 270.00 | 266.63 | 656 |
| 2025-04-25 | 270.00 | 272.50 | 268.00 | 269.00 | 265.65 | 384 |
| 2025-04-24 | 261.00 | 269.50 | 258.00 | 269.50 | 266.14 | 130 |
| 2025-04-23 | 260.00 | 267.00 | 258.50 | 262.50 | 259.23 | 195 |
| 2025-04-22 | 251.50 | 253.50 | 248.00 | 253.50 | 250.34 | 554 |
| 2025-04-17 | 258.00 | 261.50 | 255.50 | 260.00 | 255.53 | 157 |
| 2025-04-16 | 259.50 | 261.50 | 255.50 | 260.00 | 255.53 | 485 |
| 2025-04-15 | 265.50 | 265.50 | 262.00 | 264.00 | 259.47 | 656 |
| 2025-04-14 | 261.00 | 264.00 | 260.00 | 264.00 | 259.47 | 235 |
| 2025-04-11 | 257.50 | 258.50 | 252.00 | 252.00 | 247.67 | 322 |
| 2025-04-10 | 276.50 | 278.00 | 256.00 | 256.00 | 251.60 | 1,100 |
| 2025-04-09 | 245.00 | 250.50 | 240.00 | 245.50 | 241.28 | 998 |
| 2025-04-08 | 259.50 | 267.00 | 257.50 | 258.00 | 253.57 | 1,668 |
| 2025-04-07 | 248.00 | 264.00 | 245.00 | 253.50 | 249.15 | 2,642 |
| 2025-04-04 | 273.00 | 275.50 | 258.00 | 258.00 | 253.57 | 1,345 |
| 2025-04-03 | 292.00 | 294.50 | 278.50 | 282.00 | 277.16 | 2,582 |
| 2025-04-02 | 306.00 | 307.00 | 302.00 | 306.50 | 301.24 | 186 |
| 2025-04-01 | 307.00 | 307.50 | 301.00 | 306.50 | 301.24 | 290 |
| 2025-03-31 | 300.00 | 304.00 | 297.50 | 304.00 | 298.78 | 804 |
| 2025-03-28 | 314.00 | 314.00 | 304.50 | 304.50 | 299.27 | 90 |
| 2025-03-27 | 316.00 | 317.00 | 314.00 | 314.50 | 309.10 | 398 |
| 2025-03-26 | 318.00 | 321.50 | 317.50 | 318.50 | 313.03 | 59 |
| 2025-03-25 | 317.00 | 318.50 | 315.00 | 317.00 | 311.56 | 289 |
| 2025-03-24 | 311.00 | 317.50 | 311.00 | 316.50 | 311.06 | 787 |
| 2025-03-21 | 312.00 | 312.00 | 305.50 | 308.00 | 302.71 | 1,574 |
| 2025-03-20 | 313.50 | 315.00 | 309.00 | 311.50 | 306.15 | 486 |
| 2025-03-19 | 308.00 | 312.50 | 307.50 | 312.50 | 307.13 | 374 |
| 2025-03-18 | 314.00 | 314.00 | 307.00 | 308.00 | 302.71 | 235 |
| 2025-03-17 | 311.50 | 313.00 | 310.50 | 312.50 | 307.13 | 338 |
| 2025-03-14 | 310.00 | 313.50 | 309.00 | 312.00 | 306.64 | 327 |
| 2025-03-13 | 310.00 | 312.00 | 308.50 | 309.00 | 303.69 | 310 |
| 2025-03-12 | 311.00 | 315.50 | 308.50 | 311.50 | 306.15 | 747 |
| 2025-03-11 | 317.00 | 320.50 | 310.50 | 311.50 | 306.15 | 542 |
| 2025-03-10 | 322.50 | 323.50 | 318.00 | 321.50 | 315.98 | 801 |
| 2025-03-07 | 314.00 | 320.00 | 313.00 | 317.50 | 312.05 | 755 |
| 2025-03-06 | 313.50 | 315.50 | 308.00 | 314.50 | 309.10 | 740 |
| 2025-03-05 | 309.50 | 312.50 | 307.00 | 308.50 | 303.20 | 1,040 |
| 2025-03-04 | 316.50 | 316.50 | 304.00 | 305.50 | 300.25 | 1,910 |
| 2025-03-03 | 331.00 | 333.00 | 323.00 | 324.50 | 318.93 | 698 |
| 2025-02-28 | 326.50 | 331.00 | 326.50 | 329.50 | 323.84 | 241 |
| 2025-02-27 | 328.50 | 331.50 | 328.00 | 331.50 | 325.81 | 526 |
| 2025-02-26 | 328.00 | 333.00 | 326.50 | 329.00 | 323.35 | 852 |
| 2025-02-25 | 324.50 | 326.00 | 321.00 | 324.50 | 318.93 | 758 |
| 2025-02-24 | 325.00 | 329.00 | 322.50 | 325.00 | 319.42 | 481 |
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.