Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 426.84 | 427.33 | 409.96 | 417.12 | 413.40 | 4,261,088 |
| 2025-08-06 | 433.34 | 434.71 | 425.54 | 427.72 | 423.90 | 2,630,801 |
| 2025-08-05 | 427.65 | 439.74 | 426.57 | 434.23 | 430.36 | 4,329,916 |
| 2025-08-04 | 430.86 | 436.89 | 429.99 | 433.70 | 429.83 | 4,059,537 |
| 2025-08-01 | 426.97 | 430.86 | 421.29 | 428.69 | 424.87 | 4,027,733 |
| 2025-07-31 | 434.13 | 441.15 | 433.68 | 438.02 | 434.11 | 4,116,363 |
| 2025-07-30 | 430.00 | 436.83 | 426.43 | 434.12 | 430.25 | 3,172,623 |
| 2025-07-29 | 434.55 | 435.21 | 424.80 | 430.05 | 426.21 | 2,384,032 |
| 2025-07-28 | 431.25 | 436.40 | 431.12 | 432.94 | 429.08 | 2,550,479 |
| 2025-07-25 | 429.69 | 434.87 | 428.62 | 433.75 | 429.88 | 2,218,847 |
| 2025-07-24 | 427.04 | 430.16 | 424.50 | 429.52 | 425.69 | 2,511,355 |
| 2025-07-23 | 420.00 | 428.16 | 419.45 | 427.59 | 423.78 | 3,254,863 |
| 2025-07-22 | 410.38 | 418.52 | 410.38 | 417.19 | 413.47 | 2,185,012 |
| 2025-07-21 | 417.22 | 417.43 | 409.84 | 410.07 | 406.41 | 1,833,690 |
| 2025-07-18 | 418.70 | 419.90 | 412.16 | 413.71 | 408.52 | 2,526,690 |
| 2025-07-17 | 414.86 | 419.90 | 412.88 | 418.07 | 412.83 | 2,445,031 |
| 2025-07-16 | 405.00 | 413.07 | 403.32 | 412.88 | 407.70 | 3,242,126 |
| 2025-07-15 | 406.26 | 408.75 | 403.02 | 404.64 | 399.57 | 2,167,235 |
| 2025-07-14 | 404.00 | 406.79 | 402.23 | 405.77 | 400.68 | 2,497,731 |
| 2025-07-11 | 405.45 | 406.88 | 401.70 | 405.92 | 400.83 | 2,072,955 |
| 2025-07-10 | 404.66 | 412.00 | 403.44 | 408.33 | 403.21 | 3,383,755 |
| 2025-07-09 | 399.72 | 403.76 | 396.88 | 402.18 | 397.14 | 3,100,968 |
| 2025-07-08 | 392.43 | 395.95 | 391.52 | 394.29 | 389.35 | 2,003,569 |
| 2025-07-07 | 398.06 | 398.06 | 388.09 | 391.51 | 386.60 | 3,012,875 |
| 2025-07-03 | 398.92 | 402.42 | 397.59 | 397.86 | 392.87 | 1,737,838 |
| 2025-07-02 | 392.70 | 398.64 | 389.42 | 398.43 | 393.43 | 2,713,685 |
| 2025-07-01 | 386.59 | 393.89 | 384.25 | 390.92 | 386.02 | 2,393,985 |
| 2025-06-30 | 386.31 | 389.15 | 384.81 | 388.21 | 383.34 | 2,791,538 |
| 2025-06-27 | 383.02 | 387.49 | 382.75 | 384.71 | 379.89 | 4,455,001 |
| 2025-06-26 | 374.00 | 382.33 | 373.04 | 381.88 | 377.09 | 2,575,085 |
| 2025-06-25 | 373.00 | 374.19 | 369.51 | 371.58 | 366.92 | 1,737,892 |
| 2025-06-24 | 369.89 | 374.11 | 367.92 | 373.02 | 368.34 | 3,842,180 |
| 2025-06-23 | 359.92 | 367.10 | 357.73 | 366.23 | 361.64 | 2,927,378 |
| 2025-06-20 | 362.95 | 364.25 | 359.14 | 360.52 | 356.00 | 6,268,337 |
| 2025-06-18 | 357.13 | 364.23 | 356.96 | 359.80 | 355.29 | 2,000,469 |
| 2025-06-17 | 360.72 | 362.39 | 357.03 | 357.68 | 353.20 | 1,560,105 |
| 2025-06-16 | 361.00 | 364.61 | 360.20 | 362.44 | 357.90 | 1,579,789 |
| 2025-06-13 | 357.23 | 360.38 | 355.70 | 357.05 | 352.57 | 1,609,882 |
| 2025-06-12 | 359.85 | 362.00 | 357.87 | 360.96 | 356.43 | 1,571,922 |
| 2025-06-11 | 360.94 | 364.29 | 357.75 | 363.14 | 358.59 | 2,551,804 |
| 2025-06-10 | 359.44 | 360.36 | 356.09 | 358.57 | 354.07 | 1,894,523 |
| 2025-06-09 | 355.22 | 360.46 | 353.93 | 358.07 | 353.58 | 2,147,099 |
| 2025-06-06 | 353.57 | 357.44 | 352.26 | 353.35 | 348.92 | 1,608,073 |
| 2025-06-05 | 351.00 | 351.51 | 345.85 | 348.96 | 344.58 | 1,753,704 |
| 2025-06-04 | 350.30 | 351.73 | 349.33 | 349.33 | 344.95 | 1,616,391 |
| 2025-06-03 | 346.00 | 350.84 | 344.92 | 349.40 | 345.02 | 2,614,301 |
| 2025-06-02 | 346.47 | 346.47 | 339.50 | 344.67 | 340.35 | 2,552,788 |
| 2025-05-30 | 351.83 | 353.24 | 347.02 | 348.03 | 343.67 | 4,867,154 |
| 2025-05-29 | 352.20 | 353.09 | 348.74 | 351.79 | 347.38 | 2,290,340 |
| 2025-05-28 | 352.49 | 352.80 | 348.86 | 349.49 | 345.11 | 1,924,390 |
| 2025-05-27 | 349.95 | 353.34 | 346.62 | 351.51 | 347.10 | 2,240,068 |
| 2025-05-23 | 337.63 | 344.94 | 336.24 | 343.39 | 339.08 | 1,936,728 |
| 2025-05-22 | 342.00 | 347.37 | 340.59 | 345.19 | 340.86 | 2,174,286 |
| 2025-05-21 | 346.64 | 348.42 | 341.65 | 342.51 | 338.22 | 2,093,731 |
| 2025-05-20 | 350.84 | 352.46 | 347.49 | 349.49 | 345.11 | 2,266,041 |
| 2025-05-19 | 349.70 | 352.96 | 348.54 | 352.57 | 348.15 | 2,277,960 |
| 2025-05-16 | 351.54 | 354.22 | 348.24 | 353.58 | 349.15 | 2,561,699 |
| 2025-05-15 | 349.44 | 351.34 | 348.50 | 349.81 | 345.42 | 1,580,642 |
| 2025-05-14 | 351.72 | 352.43 | 348.78 | 349.66 | 345.28 | 2,052,201 |
| 2025-05-13 | 348.93 | 355.33 | 348.07 | 352.54 | 348.12 | 4,132,547 |
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.