Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 829.76 | 836.02 | 816.72 | 828.79 | 827.26 | 1,987,044 |
| 2026-04-24 | 839.26 | 839.50 | 826.65 | 830.79 | 829.25 | 2,253,922 |
| 2026-04-23 | 817.11 | 845.27 | 815.46 | 835.24 | 833.69 | 2,601,828 |
| 2026-04-22 | 812.50 | 817.85 | 805.48 | 808.87 | 807.37 | 1,628,402 |
| 2026-04-21 | 804.88 | 820.20 | 797.79 | 800.45 | 798.97 | 2,293,546 |
| 2026-04-20 | 790.90 | 799.63 | 786.83 | 798.40 | 796.92 | 1,454,089 |
| 2026-04-17 | 780.51 | 801.77 | 776.00 | 794.65 | 791.67 | 2,818,838 |
| 2026-04-16 | 768.00 | 772.81 | 754.45 | 772.66 | 769.76 | 2,005,066 |
| 2026-04-15 | 787.10 | 789.97 | 756.65 | 770.17 | 767.28 | 2,764,742 |
| 2026-04-14 | 796.00 | 798.00 | 782.04 | 794.25 | 791.27 | 1,866,304 |
| 2026-04-13 | 788.42 | 798.54 | 785.33 | 791.73 | 788.76 | 1,820,142 |
| 2026-04-10 | 790.67 | 797.85 | 786.24 | 790.66 | 787.70 | 1,872,030 |
| 2026-04-09 | 773.00 | 795.52 | 772.99 | 787.07 | 784.12 | 2,801,890 |
| 2026-04-08 | 764.62 | 774.40 | 753.10 | 771.58 | 768.69 | 3,013,995 |
| 2026-04-07 | 719.59 | 725.73 | 708.93 | 724.44 | 721.72 | 1,549,121 |
| 2026-04-06 | 716.74 | 722.57 | 704.27 | 721.24 | 718.54 | 1,246,531 |
| 2026-04-02 | 705.57 | 735.41 | 705.45 | 717.22 | 714.53 | 1,764,325 |
| 2026-04-01 | 722.00 | 740.01 | 719.74 | 730.32 | 727.58 | 2,435,826 |
| 2026-03-31 | 680.00 | 708.89 | 672.00 | 708.46 | 705.80 | 3,002,163 |
| 2026-03-30 | 702.21 | 702.99 | 664.57 | 667.43 | 664.93 | 2,609,971 |
| 2026-03-27 | 694.47 | 708.36 | 692.33 | 695.40 | 692.79 | 2,059,801 |
| 2026-03-26 | 710.07 | 717.97 | 696.43 | 703.19 | 700.55 | 2,428,682 |
| 2026-03-25 | 727.25 | 729.35 | 717.00 | 719.04 | 716.34 | 1,591,456 |
| 2026-03-24 | 693.80 | 721.15 | 693.03 | 716.63 | 713.94 | 2,098,290 |
| 2026-03-23 | 699.00 | 712.00 | 694.56 | 701.70 | 699.07 | 2,981,009 |
| 2026-03-20 | 686.63 | 694.06 | 670.44 | 680.88 | 678.33 | 5,131,128 |
| 2026-03-19 | 676.49 | 693.49 | 669.00 | 688.65 | 686.07 | 2,240,180 |
| 2026-03-18 | 701.31 | 711.84 | 692.70 | 693.62 | 691.02 | 1,796,173 |
| 2026-03-17 | 707.36 | 709.00 | 694.91 | 702.00 | 699.37 | 1,824,937 |
| 2026-03-16 | 705.37 | 710.00 | 694.60 | 699.78 | 697.16 | 2,145,487 |
| 2026-03-13 | 704.34 | 706.93 | 687.18 | 693.99 | 691.39 | 2,042,163 |
| 2026-03-12 | 693.00 | 703.77 | 679.76 | 700.69 | 698.06 | 3,231,819 |
| 2026-03-11 | 713.50 | 720.42 | 703.63 | 707.59 | 704.94 | 1,953,586 |
| 2026-03-10 | 712.78 | 730.79 | 710.28 | 716.68 | 713.99 | 3,089,074 |
| 2026-03-09 | 665.22 | 708.63 | 662.85 | 704.82 | 702.18 | 3,584,373 |
| 2026-03-06 | 682.47 | 696.33 | 675.07 | 680.90 | 678.35 | 3,564,419 |
| 2026-03-05 | 720.00 | 728.07 | 693.58 | 706.08 | 703.43 | 3,719,844 |
| 2026-03-04 | 737.09 | 746.01 | 730.84 | 731.97 | 729.23 | 2,823,711 |
| 2026-03-03 | 728.27 | 731.67 | 706.60 | 722.18 | 719.47 | 3,332,671 |
| 2026-03-02 | 733.49 | 755.73 | 725.06 | 752.32 | 749.50 | 2,473,058 |
| 2026-02-27 | 745.22 | 751.49 | 731.04 | 742.83 | 740.05 | 3,441,936 |
| 2026-02-26 | 770.61 | 770.61 | 728.40 | 752.93 | 750.11 | 3,350,914 |
| 2026-02-25 | 772.50 | 777.60 | 756.74 | 766.61 | 763.74 | 2,606,526 |
| 2026-02-24 | 755.00 | 773.94 | 751.69 | 768.23 | 765.35 | 2,615,316 |
| 2026-02-23 | 758.95 | 767.98 | 752.78 | 756.47 | 753.63 | 2,289,560 |
| 2026-02-20 | 755.00 | 771.97 | 752.11 | 759.74 | 756.89 | 2,095,147 |
| 2026-02-19 | 752.00 | 762.00 | 744.15 | 760.53 | 757.68 | 2,908,016 |
| 2026-02-18 | 765.11 | 772.70 | 750.38 | 751.97 | 749.15 | 2,563,692 |
| 2026-02-17 | 765.00 | 774.42 | 750.00 | 764.76 | 761.89 | 3,450,284 |
| 2026-02-13 | 765.00 | 784.00 | 747.42 | 774.20 | 771.30 | 3,232,805 |
| 2026-02-12 | 776.69 | 789.81 | 756.01 | 758.29 | 755.45 | 4,893,393 |
| 2026-02-11 | 758.68 | 775.54 | 756.10 | 775.00 | 772.10 | 3,926,333 |
| 2026-02-10 | 742.75 | 752.00 | 737.67 | 742.37 | 739.59 | 4,008,672 |
| 2026-02-09 | 724.50 | 743.50 | 721.61 | 742.12 | 739.34 | 2,496,781 |
| 2026-02-06 | 692.57 | 727.40 | 690.52 | 726.20 | 723.48 | 3,359,724 |
| 2026-02-05 | 681.54 | 686.50 | 665.07 | 678.31 | 675.77 | 2,792,796 |
| 2026-02-04 | 707.00 | 723.16 | 675.00 | 691.82 | 689.23 | 7,146,654 |
| 2026-02-03 | 694.36 | 710.03 | 691.40 | 702.89 | 700.26 | 3,524,657 |
| 2026-02-02 | 659.82 | 691.38 | 657.43 | 690.91 | 688.32 | 4,450,010 |
| 2026-01-30 | 655.65 | 677.83 | 650.31 | 657.36 | 654.90 | 3,300,085 |
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.