Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 655.17 | 679.99 | 642.73 | 665.24 | 662.75 | 4,441,879 |
| 2026-01-28 | 637.97 | 647.28 | 628.98 | 643.28 | 640.87 | 2,720,670 |
| 2026-01-27 | 640.00 | 644.13 | 633.23 | 638.91 | 636.52 | 1,827,521 |
| 2026-01-26 | 628.00 | 639.00 | 619.26 | 635.92 | 633.54 | 2,532,867 |
| 2026-01-23 | 644.12 | 646.50 | 623.57 | 626.62 | 624.27 | 2,267,826 |
| 2026-01-22 | 649.11 | 655.78 | 640.90 | 648.41 | 645.98 | 1,565,707 |
| 2026-01-21 | 633.67 | 647.20 | 627.32 | 645.38 | 642.96 | 2,490,744 |
| 2026-01-20 | 642.00 | 644.10 | 625.12 | 629.00 | 626.64 | 2,659,038 |
| 2026-01-16 | 651.97 | 655.68 | 641.01 | 646.89 | 642.96 | 2,554,861 |
| 2026-01-15 | 644.94 | 652.36 | 644.04 | 647.18 | 643.25 | 2,052,803 |
| 2026-01-14 | 634.10 | 639.73 | 623.07 | 638.75 | 634.87 | 2,106,113 |
| 2026-01-13 | 633.20 | 644.59 | 633.00 | 636.53 | 632.66 | 1,959,083 |
| 2026-01-12 | 614.65 | 630.98 | 612.96 | 629.77 | 625.94 | 1,856,964 |
| 2026-01-09 | 609.97 | 619.15 | 608.20 | 617.62 | 613.87 | 1,822,011 |
| 2026-01-08 | 596.52 | 609.58 | 594.17 | 608.13 | 604.44 | 2,075,412 |
| 2026-01-07 | 623.00 | 625.00 | 595.78 | 596.52 | 592.90 | 3,312,371 |
| 2026-01-06 | 616.00 | 626.77 | 608.90 | 623.09 | 619.31 | 2,706,762 |
| 2026-01-05 | 607.88 | 621.75 | 606.22 | 616.10 | 612.36 | 3,444,837 |
| 2026-01-02 | 577.59 | 599.61 | 575.31 | 598.41 | 594.78 | 2,762,009 |
| 2025-12-31 | 577.30 | 578.94 | 572.05 | 572.87 | 569.39 | 1,164,004 |
| 2025-12-30 | 580.01 | 580.98 | 575.51 | 577.39 | 573.88 | 1,216,946 |
| 2025-12-29 | 580.09 | 583.97 | 574.64 | 578.61 | 575.10 | 2,585,835 |
| 2025-12-26 | 583.21 | 583.83 | 578.65 | 583.00 | 579.46 | 954,395 |
| 2025-12-24 | 582.66 | 587.13 | 581.00 | 583.76 | 580.21 | 947,042 |
| 2025-12-23 | 580.50 | 588.71 | 580.50 | 582.42 | 578.88 | 1,731,351 |
| 2025-12-22 | 584.49 | 585.79 | 575.69 | 582.41 | 578.87 | 2,387,725 |
| 2025-12-19 | 572.69 | 581.73 | 570.33 | 576.22 | 572.72 | 5,355,561 |
| 2025-12-18 | 568.50 | 574.66 | 561.91 | 565.83 | 562.39 | 2,193,033 |
| 2025-12-17 | 587.59 | 591.00 | 557.46 | 561.89 | 558.48 | 3,753,312 |
| 2025-12-16 | 590.70 | 598.66 | 586.28 | 588.93 | 585.35 | 2,319,382 |
| 2025-12-15 | 602.53 | 604.15 | 587.89 | 589.76 | 586.18 | 3,968,606 |
| 2025-12-12 | 626.00 | 627.50 | 595.78 | 597.89 | 594.26 | 4,581,053 |
| 2025-12-11 | 610.45 | 626.81 | 604.26 | 625.61 | 621.81 | 2,779,489 |
| 2025-12-10 | 600.13 | 617.23 | 598.69 | 615.35 | 611.61 | 2,797,893 |
| 2025-12-09 | 593.05 | 599.99 | 592.23 | 594.36 | 590.75 | 1,755,275 |
| 2025-12-08 | 604.66 | 604.85 | 591.93 | 596.50 | 592.88 | 1,822,521 |
| 2025-12-05 | 604.00 | 607.00 | 597.74 | 603.17 | 599.51 | 2,177,278 |
| 2025-12-04 | 590.18 | 602.72 | 587.00 | 599.15 | 595.51 | 2,313,594 |
| 2025-12-03 | 581.40 | 593.24 | 562.21 | 591.49 | 587.90 | 2,545,695 |
| 2025-12-02 | 571.33 | 585.56 | 569.06 | 582.47 | 578.93 | 2,749,464 |
| 2025-12-01 | 570.41 | 575.59 | 567.00 | 568.06 | 564.61 | 1,764,470 |
| 2025-11-28 | 573.79 | 577.36 | 572.40 | 575.76 | 572.26 | 1,019,499 |
| 2025-11-26 | 566.61 | 574.88 | 566.02 | 573.73 | 570.25 | 1,995,114 |
| 2025-11-25 | 564.59 | 567.14 | 547.55 | 566.61 | 563.17 | 3,105,486 |
| 2025-11-24 | 552.13 | 565.74 | 550.67 | 559.60 | 556.20 | 4,653,463 |
| 2025-11-21 | 545.82 | 554.99 | 537.08 | 550.43 | 547.09 | 2,921,913 |
| 2025-11-20 | 565.95 | 568.87 | 541.00 | 546.13 | 542.81 | 3,195,043 |
| 2025-11-19 | 550.00 | 560.91 | 547.64 | 553.11 | 549.75 | 1,880,907 |
| 2025-11-18 | 543.35 | 551.57 | 538.05 | 546.88 | 543.56 | 1,918,917 |
| 2025-11-17 | 552.59 | 561.59 | 547.57 | 552.05 | 548.70 | 1,941,133 |
| 2025-11-14 | 548.96 | 558.31 | 541.00 | 554.03 | 550.66 | 2,764,743 |
| 2025-11-13 | 572.77 | 576.82 | 544.63 | 553.55 | 550.19 | 3,458,688 |
| 2025-11-12 | 570.50 | 581.27 | 570.50 | 573.02 | 569.54 | 2,645,380 |
| 2025-11-11 | 568.72 | 570.45 | 560.26 | 567.93 | 564.48 | 1,517,433 |
| 2025-11-10 | 570.00 | 574.18 | 561.51 | 570.85 | 567.38 | 1,830,279 |
| 2025-11-07 | 563.55 | 565.58 | 550.33 | 563.10 | 559.68 | 2,320,052 |
| 2025-11-06 | 573.20 | 583.99 | 564.23 | 569.78 | 566.32 | 2,246,131 |
| 2025-11-05 | 551.94 | 574.01 | 550.36 | 569.15 | 565.69 | 2,701,295 |
| 2025-11-04 | 565.00 | 566.50 | 545.20 | 547.58 | 544.25 | 3,440,740 |
| 2025-11-03 | 575.93 | 576.22 | 565.39 | 570.59 | 567.12 | 2,439,751 |
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.