Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 584.03 | 587.05 | 571.35 | 577.26 | 573.75 | 2,974,760 |
| 2025-10-30 | 577.89 | 593.77 | 575.77 | 583.15 | 579.61 | 2,574,806 |
| 2025-10-29 | 558.18 | 596.21 | 558.00 | 585.49 | 581.93 | 6,948,546 |
| 2025-10-28 | 525.96 | 530.29 | 521.67 | 524.47 | 521.28 | 2,775,399 |
| 2025-10-27 | 527.05 | 529.47 | 521.43 | 527.07 | 523.87 | 2,493,765 |
| 2025-10-24 | 522.86 | 527.23 | 521.02 | 522.73 | 519.56 | 2,392,328 |
| 2025-10-23 | 518.33 | 522.89 | 513.01 | 520.50 | 517.34 | 2,619,367 |
| 2025-10-22 | 525.73 | 525.80 | 510.21 | 513.91 | 510.79 | 4,149,408 |
| 2025-10-21 | 525.07 | 533.38 | 522.04 | 524.65 | 521.46 | 2,259,080 |
| 2025-10-20 | 529.56 | 534.20 | 526.94 | 531.18 | 527.95 | 2,170,839 |
| 2025-10-17 | 537.38 | 542.21 | 526.97 | 527.08 | 522.38 | 2,814,681 |
| 2025-10-16 | 538.06 | 544.99 | 534.70 | 540.96 | 536.13 | 3,463,082 |
| 2025-10-15 | 534.20 | 538.45 | 527.21 | 534.05 | 529.29 | 3,447,104 |
| 2025-10-14 | 500.58 | 531.56 | 499.01 | 527.47 | 522.76 | 5,459,830 |
| 2025-10-13 | 502.15 | 506.38 | 495.45 | 504.76 | 500.26 | 2,618,593 |
| 2025-10-10 | 503.12 | 511.50 | 491.30 | 491.30 | 486.92 | 3,889,116 |
| 2025-10-09 | 504.06 | 506.53 | 497.14 | 500.36 | 495.90 | 3,114,119 |
| 2025-10-08 | 490.99 | 509.48 | 489.34 | 502.12 | 497.64 | 3,959,416 |
| 2025-10-07 | 497.93 | 498.38 | 483.55 | 486.71 | 482.37 | 2,135,728 |
| 2025-10-06 | 500.42 | 505.59 | 493.04 | 495.38 | 490.96 | 2,629,156 |
| 2025-10-03 | 493.25 | 504.48 | 492.53 | 497.85 | 493.41 | 2,996,868 |
| 2025-10-02 | 486.86 | 495.98 | 484.19 | 490.57 | 486.19 | 2,648,753 |
| 2025-10-01 | 474.01 | 483.93 | 471.14 | 480.82 | 476.53 | 2,964,858 |
| 2025-09-30 | 471.62 | 477.44 | 470.24 | 477.15 | 472.89 | 2,315,264 |
| 2025-09-29 | 468.08 | 472.49 | 467.46 | 471.61 | 467.40 | 2,892,237 |
| 2025-09-26 | 465.48 | 468.45 | 462.38 | 465.76 | 461.60 | 2,329,149 |
| 2025-09-25 | 464.71 | 468.00 | 459.58 | 463.72 | 459.58 | 2,979,229 |
| 2025-09-24 | 472.70 | 476.52 | 468.63 | 469.79 | 465.60 | 2,776,892 |
| 2025-09-23 | 473.26 | 485.34 | 468.19 | 471.26 | 467.06 | 3,856,637 |
| 2025-09-22 | 467.31 | 473.24 | 459.61 | 472.10 | 467.89 | 3,179,951 |
| 2025-09-19 | 470.26 | 472.12 | 462.71 | 466.54 | 462.38 | 5,069,345 |
| 2025-09-18 | 450.96 | 467.71 | 448.87 | 466.96 | 462.79 | 4,331,863 |
| 2025-09-17 | 445.00 | 452.34 | 443.00 | 450.66 | 446.64 | 4,512,193 |
| 2025-09-16 | 436.13 | 440.80 | 434.28 | 440.67 | 436.74 | 2,366,493 |
| 2025-09-15 | 433.83 | 438.75 | 430.61 | 435.94 | 432.05 | 2,255,875 |
| 2025-09-12 | 429.06 | 432.61 | 427.75 | 431.52 | 427.67 | 2,341,766 |
| 2025-09-11 | 423.92 | 435.79 | 423.32 | 431.38 | 427.53 | 2,738,072 |
| 2025-09-10 | 419.82 | 426.50 | 419.50 | 422.91 | 419.14 | 2,221,280 |
| 2025-09-09 | 423.16 | 423.55 | 416.44 | 418.09 | 414.36 | 1,710,703 |
| 2025-09-08 | 422.65 | 423.91 | 416.78 | 422.78 | 419.01 | 1,876,960 |
| 2025-09-05 | 420.84 | 424.90 | 417.91 | 423.08 | 419.31 | 1,843,342 |
| 2025-09-04 | 415.81 | 420.79 | 414.29 | 420.22 | 416.47 | 1,634,609 |
| 2025-09-03 | 418.13 | 418.13 | 411.37 | 415.12 | 411.42 | 1,496,741 |
| 2025-09-02 | 413.91 | 417.21 | 410.52 | 416.05 | 412.34 | 2,329,944 |
| 2025-08-29 | 425.41 | 428.10 | 414.37 | 419.04 | 415.30 | 3,673,787 |
| 2025-08-28 | 434.91 | 435.98 | 432.63 | 434.91 | 431.03 | 1,651,718 |
| 2025-08-27 | 429.73 | 435.06 | 428.95 | 432.67 | 428.81 | 1,971,269 |
| 2025-08-26 | 431.40 | 432.19 | 427.24 | 431.26 | 427.41 | 2,792,215 |
| 2025-08-25 | 435.00 | 436.90 | 432.17 | 432.30 | 428.44 | 1,858,079 |
| 2025-08-22 | 421.61 | 437.84 | 420.05 | 435.67 | 431.78 | 3,785,096 |
| 2025-08-21 | 419.93 | 420.58 | 414.16 | 417.89 | 414.16 | 2,504,344 |
| 2025-08-20 | 414.80 | 421.92 | 412.05 | 420.59 | 416.84 | 4,060,195 |
| 2025-08-19 | 419.31 | 421.88 | 414.06 | 416.09 | 412.38 | 3,543,629 |
| 2025-08-18 | 407.00 | 413.14 | 405.46 | 412.64 | 408.96 | 3,185,165 |
| 2025-08-15 | 415.72 | 416.56 | 407.10 | 407.79 | 404.15 | 3,107,741 |
| 2025-08-14 | 409.30 | 419.24 | 407.00 | 417.50 | 413.78 | 3,676,023 |
| 2025-08-13 | 415.18 | 415.54 | 410.54 | 413.70 | 410.01 | 4,403,194 |
| 2025-08-12 | 411.00 | 418.19 | 409.64 | 412.71 | 409.03 | 2,765,814 |
| 2025-08-11 | 416.98 | 418.29 | 406.80 | 408.54 | 404.90 | 3,416,162 |
| 2025-08-08 | 420.52 | 421.90 | 415.76 | 416.52 | 412.80 | 2,965,513 |
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.