Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 352.57 | 357.59 | 350.42 | 353.70 | 347.54 | 3,547,192 |
| 2025-02-12 | 357.00 | 358.93 | 351.44 | 352.04 | 345.90 | 2,833,093 |
| 2025-02-11 | 361.74 | 364.42 | 360.98 | 362.23 | 355.92 | 1,516,854 |
| 2025-02-10 | 365.33 | 366.24 | 361.55 | 363.22 | 356.89 | 1,944,675 |
| 2025-02-07 | 369.25 | 369.53 | 362.58 | 363.88 | 357.54 | 1,804,954 |
| 2025-02-06 | 363.90 | 367.54 | 362.52 | 365.45 | 359.08 | 3,007,274 |
| 2025-02-05 | 362.87 | 363.00 | 357.20 | 358.85 | 352.60 | 2,134,445 |
| 2025-02-04 | 369.66 | 369.66 | 359.41 | 361.95 | 355.64 | 2,709,817 |
| 2025-02-03 | 364.14 | 368.55 | 359.69 | 361.55 | 355.25 | 3,079,283 |
| 2025-01-31 | 377.46 | 378.00 | 371.28 | 371.44 | 364.97 | 2,859,000 |
| 2025-01-30 | 373.50 | 380.81 | 373.16 | 374.98 | 368.44 | 4,234,597 |
| 2025-01-29 | 391.94 | 399.36 | 391.12 | 393.23 | 386.38 | 2,675,819 |
| 2025-01-28 | 394.04 | 396.88 | 386.48 | 390.29 | 383.49 | 1,788,939 |
| 2025-01-27 | 397.19 | 399.54 | 389.92 | 394.98 | 388.10 | 2,964,352 |
| 2025-01-24 | 405.73 | 409.40 | 405.28 | 407.63 | 400.53 | 1,938,183 |
| 2025-01-23 | 397.37 | 409.59 | 397.27 | 406.40 | 399.32 | 2,587,401 |
| 2025-01-22 | 398.68 | 400.48 | 395.11 | 397.61 | 390.68 | 1,994,791 |
| 2025-01-21 | 391.00 | 402.58 | 390.80 | 398.36 | 391.42 | 3,144,508 |
| 2025-01-17 | 384.70 | 386.85 | 382.00 | 386.02 | 377.91 | 2,605,870 |
| 2025-01-16 | 376.31 | 381.42 | 374.72 | 380.55 | 372.55 | 1,974,718 |
| 2025-01-15 | 379.14 | 379.94 | 374.33 | 374.89 | 367.01 | 1,984,512 |
| 2025-01-14 | 365.49 | 372.00 | 365.18 | 371.57 | 363.76 | 2,331,660 |
| 2025-01-13 | 352.96 | 363.20 | 351.80 | 362.50 | 354.88 | 2,745,954 |
| 2025-01-10 | 357.83 | 359.85 | 349.80 | 351.00 | 343.62 | 2,774,045 |
| 2025-01-08 | 362.45 | 362.88 | 357.70 | 361.07 | 353.48 | 1,828,830 |
| 2025-01-07 | 364.13 | 366.09 | 361.09 | 363.00 | 355.37 | 1,607,627 |
| 2025-01-06 | 367.00 | 370.84 | 362.58 | 364.20 | 356.55 | 1,590,975 |
| 2025-01-03 | 361.59 | 364.48 | 359.49 | 363.79 | 356.14 | 1,391,959 |
| 2025-01-02 | 365.51 | 368.85 | 358.09 | 359.77 | 352.21 | 1,803,731 |
| 2024-12-31 | 363.50 | 365.77 | 361.80 | 362.76 | 355.14 | 1,168,071 |
| 2024-12-30 | 360.43 | 364.82 | 358.74 | 363.01 | 355.38 | 1,422,636 |
| 2024-12-27 | 363.39 | 367.40 | 361.75 | 364.86 | 357.19 | 1,245,823 |
| 2024-12-26 | 365.05 | 367.49 | 363.87 | 367.12 | 359.40 | 1,098,408 |
| 2024-12-24 | 364.45 | 367.57 | 362.66 | 367.57 | 359.84 | 886,018 |
| 2024-12-23 | 364.87 | 366.35 | 361.50 | 365.39 | 357.71 | 1,804,875 |
| 2024-12-20 | 358.50 | 371.49 | 357.24 | 366.04 | 358.35 | 5,141,960 |
| 2024-12-19 | 368.44 | 369.57 | 360.01 | 360.37 | 352.80 | 2,619,200 |
| 2024-12-18 | 378.70 | 381.16 | 363.03 | 363.89 | 356.24 | 2,820,729 |
| 2024-12-17 | 376.03 | 378.89 | 373.83 | 375.80 | 367.90 | 2,138,650 |
| 2024-12-16 | 381.77 | 382.32 | 377.76 | 378.92 | 370.96 | 1,311,206 |
| 2024-12-13 | 380.60 | 382.89 | 378.89 | 380.51 | 372.51 | 2,035,063 |
| 2024-12-12 | 389.05 | 389.87 | 380.15 | 380.78 | 372.78 | 1,804,628 |
| 2024-12-11 | 390.48 | 391.35 | 387.43 | 388.87 | 380.70 | 1,651,616 |
| 2024-12-10 | 390.72 | 395.47 | 385.61 | 388.39 | 380.23 | 2,250,982 |
| 2024-12-09 | 402.54 | 409.71 | 398.44 | 399.26 | 390.87 | 1,739,787 |
| 2024-12-06 | 398.15 | 399.74 | 392.74 | 395.03 | 386.73 | 1,331,099 |
| 2024-12-05 | 400.50 | 401.43 | 394.21 | 394.98 | 386.68 | 1,291,385 |
| 2024-12-04 | 398.57 | 401.47 | 396.13 | 399.51 | 391.11 | 1,193,925 |
| 2024-12-03 | 403.52 | 405.53 | 396.60 | 399.26 | 390.87 | 1,716,152 |
| 2024-12-02 | 407.46 | 408.15 | 400.79 | 402.51 | 394.05 | 1,548,651 |
| 2024-11-29 | 407.33 | 411.19 | 405.00 | 406.11 | 397.57 | 1,962,112 |
| 2024-11-27 | 408.40 | 412.12 | 403.24 | 403.70 | 395.22 | 1,371,922 |
| 2024-11-26 | 403.65 | 408.41 | 401.76 | 407.83 | 399.26 | 1,796,714 |
| 2024-11-25 | 400.00 | 407.15 | 400.00 | 405.65 | 397.12 | 4,398,020 |
| 2024-11-22 | 390.36 | 398.16 | 387.89 | 397.49 | 389.14 | 1,893,407 |
| 2024-11-21 | 383.92 | 392.02 | 379.00 | 389.59 | 381.40 | 1,833,547 |
| 2024-11-20 | 384.01 | 386.20 | 378.47 | 381.50 | 373.48 | 1,859,725 |
| 2024-11-19 | 378.03 | 383.25 | 378.03 | 382.33 | 374.29 | 1,793,407 |
| 2024-11-18 | 386.00 | 386.30 | 382.92 | 384.46 | 376.38 | 1,626,303 |
| 2024-11-15 | 385.99 | 388.49 | 382.20 | 384.07 | 376.00 | 2,165,453 |
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.