Caterpillar Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 4 of 21 · 1,255 trading daysOlder →

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.