CATERPILLAR INC

Ticker: CAT CUSIP: 149123101 Class: COM

ROCKLAND TRUST CO's Holding History (CIK: 0000084616)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 3,768 Value ($000) $2,159 Avg Close $555.50 Range $469.79 - $627.50

Q3 2025

Shares 3,765 Value ($000) $1,796 Avg Close $425.39 Range $381.75 - $483.95

Q2 2025

Shares 3,765 Value ($000) $1,462 Avg Close $330.84 Range $264.29 - $386.62

Q1 2025

Shares 4,352 Value ($000) $1,435 Avg Close $351.95 Range $315.09 - $404.98

Q4 2024

Shares 4,950 Value ($000) $1,796 Avg Close $381.74 Range $351.93 - $412.27

Q3 2024

Shares 4,640 Value ($000) $1,815 Avg Close $338.69 Range $301.40 - $389.91

Q2 2024

Shares 5,681 Value ($000) $1,892 Avg Close $338.69 Range $308.78 - $372.10

Q1 2024

Shares 5,757 Value ($000) $2,110 Avg Close $311.07 Range $268.51 - $357.70

Q4 2023

Shares 7,072 Value ($000) $2,091 Avg Close $251.22 Range $216.95 - $290.10

Q3 2023

Shares 7,050 Value ($000) $1,925 Avg Close $261.47 Range $229.25 - $283.47

Q2 2023

Shares 6,951 Value ($000) $1,710 Avg Close $213.76 Range $195.84 - $240.81

Q1 2023

Shares 6,800 Value ($000) $1,556 Avg Close $230.59 Range $201.84 - $253.98

Q4 2022

Shares 6,981 Value ($000) $2 Avg Close $206.59 Range $156.72 - $232.83

Q3 2022

Shares 4,023 Value ($000) $660 Avg Close $172.21 Range $151.58 - $189.11

Q2 2022

Shares 4,104 Value ($000) $734 Avg Close $197.29 Range $164.98 - $221.91

Q1 2022

Shares 4,104 Value ($000) $915 Avg Close $195.46 Range $167.60 - $214.37

Q4 2021

Shares 2,348 Value ($000) $486 Avg Close $186.69 Range $173.30 - $200.95

Q3 2021

Shares 1,845 Value ($000) $354 Avg Close $192.08 Range $172.62 - $206.58

Q2 2021

Shares 1,845 Value ($000) $401 Avg Close $211.85 Range $188.71 - $226.53

Q1 2021

Shares 2,447 Value ($000) $567 Avg Close $189.09 Range $163.90 - $217.37

Q4 2020

Shares 2,493 Value ($000) $454 Avg Close $153.98 Range $129.92 - $167.14

Q3 2020

Shares 2,598 Value ($000) $388 Avg Close $126.81 Range $112.24 - $141.22

Q2 2020

Shares 2,570 Value ($000) $325 Avg Close $106.19 Range $89.90 - $125.54

Q1 2020

Shares 2,747 Value ($000) $318 Avg Close $113.38 Range $77.78 - $132.89

Q4 2019

Shares 2,823 Value ($000) $417 Avg Close $123.01 Range $102.69 - $131.46

Q3 2019

Shares 3,018 Value ($000) $362 Avg Close $111.09 Range $97.87 - $122.22

Q2 2019

Shares 3,165 Value ($000) $431 Avg Close $114.70 Range $103.20 - $125.83

Q1 2019

Shares 2,825 Value ($000) $383 Avg Close $114.61 Range $103.38 - $123.15

Q4 2018

Shares 2,850 Value ($000) $362 Avg Close $111.50 Range $96.19 - $135.93

Q3 2018

Shares 3,166 Value ($000) $483 Avg Close $120.51 Range $110.40 - $134.53

Q2 2018

Shares 3,166 Value ($000) $430 Avg Close $126.53 Range $112.48 - $137.00

Q1 2018

Shares 3,307 Value ($000) $487 Avg Close $133.07 Range $120.49 - $146.01

Q4 2017

Shares 3,328 Value ($000) $524 Avg Close $116.31 Range $103.45 - $133.20

Q3 2017

Shares 2,907 Value ($000) $363 Avg Close $96.02 Range $87.71 - $104.79

Q2 2017

Shares 3,341 Value ($000) $359 Avg Close $84.05 Range $74.79 - $89.64

Q1 2017

Shares 20,368 Value ($000) $1,889 Avg Close $77.69 Range $74.24 - $81.74

Q4 2016

Shares 22,251 Value ($000) $2,064 Avg Close $73.74 Range $65.47 - $79.39

Q3 2016

Shares 22,385 Value ($000) $1,987 Avg Close $66.01 Range $58.78 - $71.89

Q2 2016

Shares 22,488 Value ($000) $1,705 Avg Close $59.82 Range $55.25 - $64.10

Q1 2016

Shares 20,688 Value ($000) $1,583 Avg Close $53.06 Range $44.66 - $61.22

Q4 2015

Shares 8,643 Value ($000) $587 Avg Close $54.58 Range $48.84 - $59.43

Q3 2015

Shares 8,136 Value ($000) $532 Avg Close $59.11 Range $48.76 - $65.71

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	3,768	$2,159	$555.50	$469.79 - $627.50
Q3 2025	3,765	$1,796	$425.39	$381.75 - $483.95
Q2 2025	3,765	$1,462	$330.84	$264.29 - $386.62
Q1 2025	4,352	$1,435	$351.95	$315.09 - $404.98
Q4 2024	4,950	$1,796	$381.74	$351.93 - $412.27
Q3 2024	4,640	$1,815	$338.69	$301.40 - $389.91
Q2 2024	5,681	$1,892	$338.69	$308.78 - $372.10
Q1 2024	5,757	$2,110	$311.07	$268.51 - $357.70
Q4 2023	7,072	$2,091	$251.22	$216.95 - $290.10
Q3 2023	7,050	$1,925	$261.47	$229.25 - $283.47
Q2 2023	6,951	$1,710	$213.76	$195.84 - $240.81
Q1 2023	6,800	$1,556	$230.59	$201.84 - $253.98
Q4 2022	6,981	$2	$206.59	$156.72 - $232.83
Q3 2022	4,023	$660	$172.21	$151.58 - $189.11
Q2 2022	4,104	$734	$197.29	$164.98 - $221.91
Q1 2022	4,104	$915	$195.46	$167.60 - $214.37
Q4 2021	2,348	$486	$186.69	$173.30 - $200.95
Q3 2021	1,845	$354	$192.08	$172.62 - $206.58
Q2 2021	1,845	$401	$211.85	$188.71 - $226.53
Q1 2021	2,447	$567	$189.09	$163.90 - $217.37
Q4 2020	2,493	$454	$153.98	$129.92 - $167.14
Q3 2020	2,598	$388	$126.81	$112.24 - $141.22
Q2 2020	2,570	$325	$106.19	$89.90 - $125.54
Q1 2020	2,747	$318	$113.38	$77.78 - $132.89
Q4 2019	2,823	$417	$123.01	$102.69 - $131.46
Q3 2019	3,018	$362	$111.09	$97.87 - $122.22
Q2 2019	3,165	$431	$114.70	$103.20 - $125.83
Q1 2019	2,825	$383	$114.61	$103.38 - $123.15
Q4 2018	2,850	$362	$111.50	$96.19 - $135.93
Q3 2018	3,166	$483	$120.51	$110.40 - $134.53
Q2 2018	3,166	$430	$126.53	$112.48 - $137.00
Q1 2018	3,307	$487	$133.07	$120.49 - $146.01
Q4 2017	3,328	$524	$116.31	$103.45 - $133.20
Q3 2017	2,907	$363	$96.02	$87.71 - $104.79
Q2 2017	3,341	$359	$84.05	$74.79 - $89.64
Q1 2017	20,368	$1,889	$77.69	$74.24 - $81.74
Q4 2016	22,251	$2,064	$73.74	$65.47 - $79.39
Q3 2016	22,385	$1,987	$66.01	$58.78 - $71.89
Q2 2016	22,488	$1,705	$59.82	$55.25 - $64.10
Q1 2016	20,688	$1,583	$53.06	$44.66 - $61.22
Q4 2015	8,643	$587	$54.58	$48.84 - $59.43
Q3 2015	8,136	$532	$59.11	$48.76 - $65.71