Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 886.56 | 909.60 | 881.95 | 894.54 | 894.54 | 2,677,111 |
| 2026-07-22 | 877.29 | 902.57 | 872.94 | 889.31 | 889.31 | 1,976,946 |
| 2026-07-21 | 887.49 | 898.00 | 876.01 | 889.97 | 889.97 | 3,219,568 |
| 2026-07-20 | 890.00 | 894.37 | 861.27 | 864.30 | 864.30 | 2,769,989 |
| 2026-07-17 | 841.73 | 893.19 | 838.33 | 880.28 | 878.65 | 3,377,169 |
| 2026-07-16 | 891.77 | 902.00 | 868.88 | 877.17 | 875.55 | 3,586,616 |
| 2026-07-15 | 938.58 | 938.58 | 890.40 | 914.30 | 912.61 | 2,703,645 |
| 2026-07-14 | 958.00 | 964.63 | 925.50 | 933.34 | 931.61 | 2,028,619 |
| 2026-07-13 | 939.21 | 946.75 | 924.38 | 931.47 | 929.75 | 1,990,967 |
| 2026-07-10 | 930.68 | 957.99 | 928.50 | 952.41 | 950.65 | 1,959,444 |
| 2026-07-09 | 975.08 | 983.16 | 934.38 | 938.39 | 936.65 | 3,521,206 |
| 2026-07-08 | 937.51 | 955.00 | 925.26 | 948.08 | 946.32 | 2,741,540 |
| 2026-07-07 | 946.50 | 950.00 | 909.53 | 940.12 | 938.38 | 3,810,217 |
| 2026-07-06 | 979.09 | 991.00 | 963.32 | 969.92 | 968.12 | 2,441,694 |
| 2026-07-02 | 1,001.28 | 1,001.28 | 948.78 | 963.53 | 961.75 | 3,569,889 |
| 2026-07-01 | 1,033.92 | 1,041.26 | 985.05 | 991.41 | 989.57 | 3,914,148 |
| 2026-06-30 | 1,045.00 | 1,073.46 | 1,037.21 | 1,064.90 | 1,062.93 | 3,287,475 |
| 2026-06-29 | 998.41 | 1,039.07 | 992.11 | 1,033.19 | 1,031.28 | 3,146,941 |
| 2026-06-26 | 1,031.85 | 1,031.85 | 989.64 | 997.47 | 995.62 | 13,948,452 |
| 2026-06-25 | 1,024.64 | 1,057.07 | 1,015.00 | 1,057.01 | 1,055.05 | 4,646,225 |
| 2026-06-24 | 981.61 | 1,004.87 | 970.05 | 994.45 | 992.61 | 3,525,999 |
| 2026-06-23 | 985.25 | 994.60 | 972.65 | 984.24 | 982.42 | 4,286,915 |
| 2026-06-22 | 999.28 | 1,023.29 | 999.00 | 1,022.28 | 1,020.39 | 4,033,502 |
| 2026-06-18 | 979.00 | 994.49 | 976.33 | 985.82 | 983.99 | 6,175,042 |
| 2026-06-17 | 956.98 | 975.64 | 953.00 | 955.92 | 954.15 | 2,743,871 |
| 2026-06-16 | 942.80 | 961.33 | 939.17 | 945.46 | 943.71 | 2,834,386 |
| 2026-06-15 | 935.00 | 946.10 | 928.50 | 933.93 | 932.20 | 2,449,558 |
| 2026-06-12 | 905.24 | 918.98 | 899.20 | 910.57 | 908.88 | 2,097,236 |
| 2026-06-11 | 872.40 | 900.65 | 870.03 | 897.63 | 895.97 | 3,463,264 |
| 2026-06-10 | 901.74 | 906.00 | 854.73 | 856.16 | 854.57 | 3,611,238 |
| 2026-06-09 | 927.49 | 938.18 | 876.99 | 914.70 | 913.01 | 3,007,329 |
| 2026-06-08 | 917.00 | 927.34 | 902.74 | 915.64 | 913.94 | 2,550,629 |
| 2026-06-05 | 929.93 | 934.03 | 901.50 | 904.28 | 902.61 | 2,780,466 |
| 2026-06-04 | 913.99 | 946.83 | 903.00 | 940.48 | 938.74 | 3,077,009 |
| 2026-06-03 | 914.43 | 936.71 | 912.39 | 926.18 | 924.47 | 2,511,162 |
| 2026-06-02 | 876.67 | 911.96 | 873.12 | 909.81 | 908.13 | 2,822,638 |
| 2026-06-01 | 860.16 | 873.77 | 853.37 | 865.36 | 863.76 | 2,675,025 |
| 2026-05-29 | 886.69 | 890.81 | 866.19 | 875.87 | 874.25 | 5,196,777 |
| 2026-05-28 | 898.56 | 905.00 | 880.47 | 887.67 | 886.03 | 2,750,603 |
| 2026-05-27 | 905.18 | 911.67 | 889.83 | 909.93 | 908.25 | 2,464,728 |
| 2026-05-26 | 884.95 | 909.56 | 878.02 | 908.55 | 906.87 | 2,258,403 |
| 2026-05-22 | 878.00 | 893.84 | 861.06 | 879.89 | 878.26 | 1,988,833 |
| 2026-05-21 | 864.90 | 872.67 | 858.60 | 865.95 | 864.35 | 1,860,736 |
| 2026-05-20 | 871.22 | 877.76 | 857.06 | 872.56 | 870.94 | 2,415,643 |
| 2026-05-19 | 861.59 | 869.86 | 845.55 | 860.15 | 858.56 | 3,239,673 |
| 2026-05-18 | 893.32 | 893.32 | 850.83 | 863.95 | 862.35 | 2,720,549 |
| 2026-05-15 | 898.75 | 899.73 | 880.20 | 888.31 | 886.67 | 2,907,875 |
| 2026-05-14 | 910.00 | 920.35 | 902.50 | 920.22 | 918.52 | 2,095,582 |
| 2026-05-13 | 912.50 | 922.99 | 897.38 | 902.30 | 900.63 | 1,957,140 |
| 2026-05-12 | 912.00 | 915.09 | 894.51 | 912.14 | 910.45 | 2,348,885 |
| 2026-05-11 | 903.61 | 929.00 | 895.06 | 926.79 | 925.07 | 2,811,658 |
| 2026-05-08 | 911.00 | 914.77 | 893.85 | 897.45 | 895.79 | 2,030,291 |
| 2026-05-07 | 929.96 | 931.35 | 886.88 | 895.69 | 894.03 | 2,957,310 |
| 2026-05-06 | 913.50 | 930.54 | 905.35 | 926.93 | 925.21 | 3,010,561 |
| 2026-05-05 | 888.10 | 908.90 | 888.10 | 904.59 | 902.92 | 2,581,097 |
| 2026-05-04 | 887.28 | 892.84 | 869.59 | 874.78 | 873.16 | 2,669,860 |
| 2026-05-01 | 896.84 | 905.00 | 879.58 | 889.67 | 888.02 | 2,376,503 |
| 2026-04-30 | 856.63 | 896.98 | 850.80 | 890.11 | 888.46 | 5,203,322 |
| 2026-04-29 | 822.93 | 823.21 | 809.10 | 810.05 | 808.55 | 2,566,311 |
| 2026-04-28 | 814.35 | 825.00 | 805.00 | 817.87 | 816.36 | 1,875,554 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2005-07-14 | 2:1 |
| 1997-07-14 | 2:1 |
| 1994-09-06 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 1.6300 USD |
| 2026-04-20 | 1.5100 USD |
| 2026-01-20 | 1.5100 USD |
| 2025-10-20 | 1.5100 USD |
| 2025-07-21 | 1.5100 USD |
| 2025-04-21 | 1.4100 USD |
| 2025-01-21 | 1.4100 USD |
| 2024-10-21 | 1.4100 USD |
| 2024-07-22 | 1.4100 USD |
| 2024-04-19 | 1.3000 USD |
| 2024-01-19 | 1.3000 USD |
| 2023-10-20 | 1.3000 USD |
| 2023-07-20 | 1.3000 USD |
| 2023-04-21 | 1.2000 USD |
| 2023-01-19 | 1.2000 USD |
| 2022-10-21 | 1.2000 USD |
| 2022-07-19 | 1.2000 USD |
| 2022-04-22 | 1.1100 USD |
| 2022-01-19 | 1.1100 USD |
| 2021-10-22 | 1.1100 USD |
| 2021-07-19 | 1.1100 USD |
| 2021-04-23 | 1.0300 USD |
| 2021-01-19 | 1.0300 USD |
| 2020-10-23 | 1.0300 USD |
| 2020-07-17 | 1.0300 USD |
| 2020-04-17 | 1.0300 USD |
| 2020-01-17 | 1.0300 USD |
| 2019-10-18 | 1.0300 USD |
| 2019-07-19 | 1.0300 USD |
| 2019-04-18 | 0.8600 USD |
| 2019-01-18 | 0.8600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.