Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 343.11 | 351.00 | 339.73 | 342.55 | 338.25 | 4,592,046 |
| 2025-05-09 | 325.65 | 327.74 | 323.31 | 325.62 | 321.54 | 1,646,273 |
| 2025-05-08 | 324.88 | 328.87 | 322.90 | 324.25 | 320.18 | 2,553,435 |
| 2025-05-07 | 322.74 | 322.80 | 318.11 | 320.29 | 316.27 | 1,555,975 |
| 2025-05-06 | 321.55 | 324.10 | 319.85 | 320.89 | 316.87 | 1,724,184 |
| 2025-05-05 | 319.38 | 326.47 | 319.38 | 323.11 | 319.06 | 1,829,247 |
| 2025-05-02 | 318.48 | 324.67 | 318.48 | 323.68 | 319.62 | 3,765,238 |
| 2025-05-01 | 311.38 | 318.89 | 311.02 | 313.96 | 310.02 | 2,961,232 |
| 2025-04-30 | 315.21 | 316.05 | 302.18 | 309.27 | 305.39 | 5,124,833 |
| 2025-04-29 | 305.00 | 308.67 | 302.91 | 307.40 | 303.55 | 2,651,012 |
| 2025-04-28 | 306.45 | 311.43 | 303.85 | 307.06 | 303.21 | 2,189,801 |
| 2025-04-25 | 305.10 | 307.99 | 303.91 | 306.45 | 302.61 | 2,162,570 |
| 2025-04-24 | 297.43 | 308.21 | 297.07 | 306.86 | 303.01 | 2,874,396 |
| 2025-04-23 | 301.34 | 305.36 | 295.18 | 295.77 | 292.06 | 2,458,327 |
| 2025-04-22 | 287.50 | 293.23 | 287.00 | 291.17 | 287.52 | 2,231,223 |
| 2025-04-21 | 289.33 | 291.00 | 282.46 | 284.74 | 281.17 | 2,978,308 |
| 2025-04-17 | 292.17 | 297.70 | 291.90 | 294.25 | 289.12 | 2,717,624 |
| 2025-04-16 | 292.71 | 295.73 | 287.61 | 290.14 | 285.08 | 3,017,437 |
| 2025-04-15 | 296.83 | 301.73 | 292.39 | 293.43 | 288.32 | 3,611,291 |
| 2025-04-14 | 298.67 | 302.48 | 295.71 | 298.12 | 292.92 | 2,758,813 |
| 2025-04-11 | 288.95 | 295.41 | 284.14 | 293.45 | 288.34 | 3,197,931 |
| 2025-04-10 | 296.68 | 298.27 | 279.80 | 289.16 | 284.12 | 4,116,825 |
| 2025-04-09 | 270.76 | 301.86 | 269.13 | 301.01 | 295.76 | 6,457,333 |
| 2025-04-08 | 289.89 | 291.78 | 268.28 | 273.94 | 269.17 | 4,989,008 |
| 2025-04-07 | 276.00 | 294.35 | 267.30 | 280.06 | 275.18 | 7,824,699 |
| 2025-04-04 | 285.00 | 294.29 | 281.50 | 288.08 | 283.06 | 7,216,842 |
| 2025-04-03 | 319.67 | 324.70 | 305.00 | 305.76 | 300.43 | 4,638,692 |
| 2025-04-02 | 326.13 | 336.35 | 326.10 | 334.66 | 328.83 | 1,747,616 |
| 2025-04-01 | 327.01 | 332.21 | 323.89 | 330.57 | 324.81 | 1,955,410 |
| 2025-03-31 | 325.63 | 331.98 | 322.00 | 329.80 | 324.05 | 2,837,768 |
| 2025-03-28 | 337.00 | 338.25 | 328.05 | 329.69 | 323.94 | 1,965,493 |
| 2025-03-27 | 341.08 | 342.00 | 336.63 | 339.30 | 333.39 | 1,481,115 |
| 2025-03-26 | 343.36 | 347.27 | 338.79 | 341.11 | 335.17 | 1,705,089 |
| 2025-03-25 | 343.58 | 344.81 | 340.83 | 342.62 | 336.65 | 1,678,009 |
| 2025-03-24 | 340.55 | 343.15 | 339.29 | 341.67 | 335.72 | 2,277,496 |
| 2025-03-21 | 331.21 | 335.95 | 329.21 | 335.78 | 329.93 | 6,766,101 |
| 2025-03-20 | 334.57 | 339.78 | 333.61 | 336.25 | 330.39 | 2,782,873 |
| 2025-03-19 | 336.93 | 342.00 | 336.67 | 338.62 | 332.72 | 2,407,288 |
| 2025-03-18 | 342.00 | 342.00 | 335.35 | 336.71 | 330.84 | 3,310,243 |
| 2025-03-17 | 339.74 | 344.36 | 339.00 | 342.64 | 336.67 | 1,684,083 |
| 2025-03-14 | 337.72 | 341.99 | 336.95 | 339.64 | 333.72 | 1,936,119 |
| 2025-03-13 | 336.03 | 340.65 | 331.67 | 333.31 | 327.50 | 2,490,395 |
| 2025-03-12 | 343.03 | 344.91 | 335.45 | 338.13 | 332.24 | 1,816,667 |
| 2025-03-11 | 343.92 | 345.15 | 336.37 | 339.77 | 333.85 | 3,191,100 |
| 2025-03-10 | 345.00 | 352.41 | 341.85 | 345.21 | 339.19 | 2,809,137 |
| 2025-03-07 | 339.40 | 352.12 | 339.40 | 350.30 | 344.19 | 3,063,803 |
| 2025-03-06 | 335.27 | 341.91 | 332.52 | 341.01 | 335.07 | 2,234,096 |
| 2025-03-05 | 329.12 | 339.51 | 328.65 | 338.49 | 332.59 | 3,189,095 |
| 2025-03-04 | 327.39 | 331.92 | 318.68 | 326.75 | 321.06 | 3,500,232 |
| 2025-03-03 | 347.63 | 348.15 | 330.03 | 332.04 | 326.25 | 2,569,655 |
| 2025-02-28 | 341.98 | 344.90 | 338.74 | 343.95 | 337.96 | 3,210,269 |
| 2025-02-27 | 343.65 | 346.92 | 338.46 | 340.00 | 334.07 | 1,971,027 |
| 2025-02-26 | 345.45 | 348.78 | 340.12 | 342.58 | 336.61 | 2,397,754 |
| 2025-02-25 | 341.00 | 344.23 | 336.38 | 342.36 | 336.39 | 3,323,544 |
| 2025-02-24 | 343.39 | 345.45 | 336.23 | 338.92 | 333.01 | 2,513,291 |
| 2025-02-21 | 350.53 | 352.00 | 337.60 | 340.04 | 334.11 | 3,225,242 |
| 2025-02-20 | 355.00 | 356.85 | 347.45 | 349.15 | 343.06 | 2,174,066 |
| 2025-02-19 | 351.87 | 353.85 | 349.59 | 353.00 | 346.85 | 2,211,123 |
| 2025-02-18 | 355.47 | 356.93 | 351.11 | 354.00 | 347.83 | 3,120,367 |
| 2025-02-14 | 356.60 | 358.88 | 352.80 | 353.32 | 347.16 | 2,045,278 |
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.