Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 332.50 | 336.00 | 328.50 | 329.00 | 323.35 | 270 |
| 2025-02-20 | 339.50 | 341.00 | 333.00 | 333.00 | 327.28 | 485 |
| 2025-02-19 | 340.00 | 341.50 | 336.00 | 338.00 | 332.20 | 287 |
| 2025-02-18 | 341.00 | 341.00 | 338.00 | 339.00 | 333.18 | 364 |
| 2025-02-17 | 338.50 | 342.50 | 336.50 | 341.00 | 335.14 | 498 |
| 2025-02-14 | 341.00 | 341.50 | 335.50 | 336.00 | 330.23 | 3,248 |
| 2025-02-13 | 339.00 | 341.50 | 336.50 | 338.50 | 332.69 | 1,550 |
| 2025-02-12 | 351.00 | 351.00 | 340.00 | 341.00 | 335.14 | 433 |
| 2025-02-11 | 351.00 | 352.00 | 349.00 | 351.00 | 344.97 | 165 |
| 2025-02-10 | 354.00 | 356.00 | 350.00 | 351.50 | 345.46 | 208 |
| 2025-02-07 | 353.50 | 355.50 | 351.00 | 352.00 | 345.95 | 576 |
| 2025-02-06 | 347.00 | 354.50 | 346.50 | 353.00 | 346.94 | 435 |
| 2025-02-05 | 348.00 | 349.00 | 343.00 | 344.00 | 338.09 | 645 |
| 2025-02-04 | 351.00 | 353.50 | 345.00 | 349.50 | 343.50 | 3,236 |
| 2025-02-03 | 357.00 | 357.50 | 352.00 | 356.50 | 350.38 | 651 |
| 2025-01-31 | 362.00 | 364.50 | 360.00 | 361.00 | 354.80 | 331 |
| 2025-01-30 | 381.50 | 385.50 | 357.00 | 359.50 | 353.33 | 1,092 |
| 2025-01-29 | 375.50 | 382.50 | 373.50 | 381.50 | 374.95 | 197 |
| 2025-01-28 | 377.50 | 381.00 | 372.00 | 372.00 | 365.61 | 279 |
| 2025-01-27 | 385.00 | 388.00 | 372.00 | 372.00 | 365.61 | 806 |
| 2025-01-24 | 388.50 | 389.00 | 387.00 | 388.00 | 381.34 | 139 |
| 2025-01-23 | 383.50 | 390.50 | 379.50 | 390.50 | 383.79 | 274 |
| 2025-01-22 | 385.00 | 385.00 | 379.00 | 381.50 | 374.95 | 2,314 |
| 2025-01-21 | 373.50 | 382.50 | 373.50 | 382.50 | 375.93 | 295 |
| 2025-01-20 | 379.50 | 379.50 | 373.50 | 377.00 | 369.33 | 235 |
| 2025-01-17 | 371.50 | 375.50 | 370.00 | 375.50 | 367.86 | 482 |
| 2025-01-16 | 367.50 | 368.50 | 364.00 | 367.50 | 360.03 | 206 |
| 2025-01-15 | 362.50 | 368.00 | 362.00 | 367.00 | 359.54 | 515 |
| 2025-01-14 | 355.00 | 360.50 | 354.00 | 358.00 | 350.72 | 355 |
| 2025-01-13 | 344.00 | 352.00 | 341.50 | 352.00 | 344.84 | 168 |
| 2025-01-10 | 351.50 | 353.50 | 344.00 | 344.50 | 337.49 | 2,100 |
| 2025-01-09 | 349.00 | 354.00 | 349.00 | 354.00 | 346.80 | 152 |
| 2025-01-08 | 352.00 | 353.50 | 348.50 | 348.50 | 341.41 | 146 |
| 2025-01-07 | 350.00 | 353.00 | 349.50 | 351.00 | 343.86 | 91 |
| 2025-01-06 | 350.50 | 356.00 | 350.50 | 353.50 | 346.31 | 362 |
| 2025-01-03 | 352.00 | 352.00 | 349.50 | 350.50 | 343.37 | 277 |
| 2025-01-02 | 352.50 | 357.00 | 350.00 | 354.00 | 346.80 | 138 |
| 2024-12-30 | 347.00 | 351.00 | 347.00 | 348.50 | 341.41 | 117 |
| 2024-12-27 | 351.00 | 353.00 | 349.00 | 349.00 | 341.90 | 147 |
| 2024-12-23 | 353.50 | 353.50 | 348.00 | 350.00 | 342.88 | 256 |
| 2024-12-20 | 347.50 | 349.00 | 343.00 | 347.50 | 340.43 | 126 |
| 2024-12-19 | 353.50 | 354.00 | 348.00 | 350.50 | 343.37 | 332 |
| 2024-12-18 | 358.50 | 364.50 | 358.50 | 361.00 | 353.66 | 2,584 |
| 2024-12-17 | 360.00 | 362.00 | 358.00 | 360.00 | 352.68 | 425 |
| 2024-12-16 | 362.00 | 364.50 | 360.50 | 362.50 | 355.13 | 475 |
| 2024-12-13 | 366.00 | 367.00 | 361.50 | 361.50 | 354.15 | 441 |
| 2024-12-12 | 369.00 | 373.00 | 364.50 | 365.00 | 357.58 | 2,234 |
| 2024-12-11 | 367.50 | 372.00 | 367.50 | 370.00 | 362.48 | 1,290 |
| 2024-12-10 | 377.00 | 378.50 | 370.00 | 375.00 | 367.37 | 929 |
| 2024-12-09 | 375.50 | 385.50 | 375.00 | 379.50 | 371.78 | 1,842 |
| 2024-12-06 | 373.50 | 377.00 | 373.50 | 375.00 | 367.37 | 350 |
| 2024-12-05 | 381.00 | 382.00 | 376.50 | 376.50 | 368.84 | 207 |
| 2024-12-04 | 380.50 | 382.00 | 378.50 | 379.00 | 371.29 | 201 |
| 2024-12-03 | 384.50 | 385.00 | 378.50 | 378.50 | 370.80 | 95 |
| 2024-12-02 | 388.00 | 390.00 | 383.50 | 385.00 | 377.17 | 354 |
| 2024-11-29 | 383.50 | 387.50 | 383.50 | 387.50 | 379.62 | 223 |
| 2024-11-28 | 385.00 | 389.00 | 385.00 | 388.00 | 380.11 | 150 |
| 2024-11-27 | 389.50 | 389.50 | 384.00 | 384.00 | 376.19 | 80 |
| 2024-11-26 | 385.00 | 387.50 | 384.00 | 387.00 | 379.13 | 468 |
| 2024-11-25 | 383.50 | 386.00 | 380.50 | 386.00 | 378.15 | 153 |
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.