Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 734.36 | 742.98 | 728.69 | 730.76 | 730.76 | 2,868,560 |
| 2026-10-15 | 725.75 | 740.21 | 704.01 | 735.64 | 735.64 | 4,504,480 |
| 2026-10-14 | 761.60 | 770.35 | 742.01 | 748.98 | 748.98 | 3,359,937 |
| 2026-10-13 | 791.00 | 792.70 | 755.31 | 772.78 | 772.78 | 3,601,494 |
| 2026-10-12 | 798.42 | 812.00 | 795.76 | 799.37 | 799.37 | 1,463,679 |
| 2026-10-09 | 796.22 | 804.31 | 791.19 | 800.47 | 800.47 | 2,221,674 |
| 2026-10-08 | 808.70 | 821.91 | 788.89 | 796.18 | 796.18 | 2,791,606 |
| 2026-10-07 | 846.00 | 846.00 | 806.29 | 813.83 | 813.83 | 3,343,717 |
| 2026-10-06 | 853.00 | 876.95 | 851.47 | 863.44 | 863.44 | 1,971,972 |
| 2026-10-05 | 843.17 | 857.85 | 821.77 | 848.14 | 848.14 | 2,301,535 |
| 2026-10-02 | 840.80 | 858.87 | 836.46 | 845.42 | 845.42 | 2,387,281 |
| 2026-10-01 | 810.58 | 833.62 | 802.44 | 826.35 | 826.35 | 2,155,793 |
| 2026-09-30 | 828.50 | 831.95 | 810.07 | 810.79 | 810.79 | 1,962,761 |
| 2026-09-29 | 826.53 | 829.74 | 815.50 | 826.64 | 826.64 | 2,313,854 |
| 2026-09-28 | 821.05 | 827.57 | 808.20 | 819.95 | 819.95 | 2,177,535 |
| 2026-09-25 | 816.34 | 823.00 | 809.05 | 821.58 | 821.58 | 1,978,810 |
| 2026-09-24 | 798.87 | 809.14 | 794.20 | 805.25 | 805.25 | 2,198,321 |
| 2026-09-23 | 803.97 | 816.76 | 798.53 | 812.02 | 812.02 | 2,790,269 |
| 2026-09-22 | 806.06 | 812.46 | 802.61 | 808.01 | 808.01 | 2,063,731 |
| 2026-09-21 | 827.00 | 827.81 | 805.24 | 816.50 | 816.50 | 1,869,362 |
| 2026-09-18 | 800.79 | 809.49 | 799.57 | 808.99 | 808.99 | 4,790,973 |
| 2026-09-17 | 813.95 | 813.95 | 795.00 | 798.57 | 798.57 | 2,430,849 |
| 2026-09-16 | 797.00 | 798.39 | 774.48 | 782.72 | 782.72 | 2,647,885 |
| 2026-09-15 | 789.49 | 791.20 | 776.50 | 783.54 | 783.54 | 2,262,764 |
| 2026-09-14 | 783.05 | 794.56 | 772.86 | 784.00 | 784.00 | 2,429,135 |
| 2026-09-11 | 817.75 | 826.00 | 813.51 | 818.57 | 818.57 | 1,825,033 |
| 2026-09-10 | 809.75 | 811.95 | 797.50 | 805.00 | 805.00 | 1,782,575 |
| 2026-09-09 | 815.68 | 827.96 | 813.50 | 815.56 | 815.56 | 1,929,307 |
| 2026-09-08 | 823.34 | 830.50 | 817.09 | 822.48 | 822.48 | 2,444,423 |
| 2026-09-04 | 802.38 | 821.00 | 801.00 | 813.94 | 813.94 | 2,150,388 |
| 2026-09-03 | 796.90 | 803.92 | 781.49 | 800.14 | 800.14 | 2,352,514 |
| 2026-09-02 | 778.51 | 793.94 | 771.39 | 792.28 | 792.28 | 2,507,620 |
| 2026-09-01 | 788.88 | 790.22 | 774.55 | 779.16 | 779.16 | 2,948,262 |
| 2026-08-31 | 800.00 | 802.90 | 789.05 | 797.47 | 797.47 | 3,071,690 |
| 2026-08-28 | 819.01 | 821.23 | 799.17 | 800.25 | 800.25 | 1,788,584 |
| 2026-08-27 | 827.42 | 832.99 | 807.31 | 817.00 | 817.00 | 1,836,549 |
| 2026-08-26 | 816.20 | 824.62 | 812.26 | 821.93 | 821.93 | 1,851,387 |
| 2026-08-25 | 833.57 | 834.45 | 804.75 | 811.29 | 811.29 | 1,655,541 |
| 2026-08-24 | 822.99 | 825.97 | 804.49 | 811.02 | 811.02 | 2,536,984 |
| 2026-08-21 | 829.52 | 832.00 | 812.34 | 827.90 | 827.90 | 2,465,779 |
| 2026-08-20 | 811.54 | 818.93 | 801.00 | 815.39 | 815.39 | 2,937,780 |
| 2026-08-19 | 845.00 | 848.94 | 805.68 | 816.15 | 816.15 | 4,143,877 |
| 2026-08-18 | 862.19 | 863.92 | 834.81 | 840.87 | 840.87 | 2,685,690 |
| 2026-08-17 | 864.03 | 887.91 | 859.62 | 881.65 | 881.65 | 2,140,621 |
| 2026-08-14 | 854.00 | 870.99 | 850.00 | 856.57 | 856.57 | 1,894,874 |
| 2026-08-13 | 858.50 | 864.11 | 848.37 | 854.60 | 854.60 | 2,523,482 |
| 2026-08-12 | 866.00 | 871.20 | 855.25 | 855.60 | 855.60 | 3,148,495 |
| 2026-08-11 | 850.00 | 864.25 | 842.11 | 843.37 | 843.37 | 2,173,783 |
| 2026-08-10 | 849.04 | 854.93 | 835.86 | 837.58 | 837.58 | 1,900,928 |
| 2026-08-07 | 865.63 | 868.00 | 836.01 | 842.19 | 842.19 | 2,443,782 |
| 2026-08-06 | 862.00 | 879.33 | 856.96 | 856.96 | 856.96 | 2,896,536 |
| 2026-08-05 | 874.90 | 905.72 | 870.00 | 871.08 | 871.08 | 3,363,168 |
| 2026-08-04 | 922.00 | 935.00 | 866.85 | 876.54 | 876.54 | 6,230,093 |
| 2026-08-03 | 811.58 | 835.34 | 804.57 | 830.03 | 830.03 | 3,314,344 |
| 2026-07-31 | 843.39 | 845.00 | 807.31 | 814.81 | 814.81 | 2,423,575 |
| 2026-07-30 | 810.75 | 822.76 | 801.68 | 809.14 | 809.14 | 3,507,869 |
| 2026-07-29 | 810.23 | 822.80 | 776.00 | 782.71 | 782.71 | 5,970,383 |
| 2026-07-28 | 855.76 | 855.82 | 824.00 | 840.85 | 840.85 | 3,813,230 |
| 2026-07-27 | 887.50 | 894.02 | 839.58 | 873.28 | 873.28 | 3,150,842 |
| 2026-07-24 | 895.00 | 902.82 | 881.19 | 888.73 | 888.73 | 1,982,113 |
Page 1 of 2 · 64 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.