CATERPILLAR INC

Ticker: CAT CUSIP: 149123101 Class: COM

HUDSON VALLEY INVESTMENT ADVISORS INC /ADV's Holding History (CIK: 0000943442)

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

Q4 2025

Shares 1,429 Value ($000) $819 Avg Close $555.50 Range $469.79 - $627.50

Q3 2025

Shares 2,629 Value ($000) $1,254 Avg Close $425.39 Range $381.75 - $483.95

Q2 2025

Shares 2,634 Value ($000) $1,023 Avg Close $330.84 Range $264.29 - $386.62

Q1 2025

Shares 2,634 Value ($000) $869 Avg Close $351.95 Range $315.09 - $404.98

Q4 2024

Shares 2,644 Value ($000) $959 Avg Close $381.74 Range $351.93 - $412.27

Q3 2024

Shares 2,609 Value ($000) $1,020 Avg Close $338.69 Range $301.40 - $389.91

Q2 2024

Shares 3,161 Value ($000) $924 Avg Close $338.69 Range $308.78 - $372.10

Q1 2024

Shares 2,609 Value ($000) $956 Avg Close $311.07 Range $268.51 - $357.70

Q4 2023

Shares 3,161 Value ($000) $924 Avg Close $251.22 Range $216.95 - $290.10

Q3 2023

Shares 2,911 Value ($000) $795 Avg Close $261.47 Range $229.25 - $283.47

Q2 2023

Shares 3,414 Value ($000) $840 Avg Close $213.76 Range $195.84 - $240.81

Q1 2023

Shares 3,593 Value ($000) $822 Avg Close $230.59 Range $201.84 - $253.98

Q4 2022

Shares 3,576 Value ($000) $857 Avg Close $206.59 Range $156.72 - $232.83

Q3 2022

Shares 3,681 Value ($000) $604 Avg Close $172.21 Range $151.58 - $189.11

Q2 2022

Shares 3,856 Value ($000) $689 Avg Close $197.29 Range $164.98 - $221.91

Q1 2022

Shares 3,956 Value ($000) $881 Avg Close $195.46 Range $167.60 - $214.37

Q4 2021

Shares 4,006 Value ($000) $828 Avg Close $186.69 Range $173.30 - $200.95

Q3 2021

Shares 4,132 Value ($000) $793 Avg Close $192.08 Range $172.62 - $206.58

Q2 2021

Shares 3,946 Value ($000) $859 Avg Close $211.85 Range $188.71 - $226.53

Q1 2021

Shares 4,079 Value ($000) $946 Avg Close $189.09 Range $163.90 - $217.37

Q4 2020

Shares 4,064 Value ($000) $740 Avg Close $153.98 Range $129.92 - $167.14

Q3 2020

Shares 4,129 Value ($000) $616 Avg Close $126.81 Range $112.24 - $141.22

Q2 2020

Shares 4,154 Value ($000) $525 Avg Close $106.19 Range $89.90 - $125.54

Q1 2020

Shares 4,354 Value ($000) $505 Avg Close $113.38 Range $77.78 - $132.89

Q4 2019

Shares 4,364 Value ($000) $644 Avg Close $123.01 Range $102.69 - $131.46

Q3 2019

Shares 4,264 Value ($000) $539 Avg Close $111.09 Range $97.87 - $122.22

Q2 2019

Shares 4,419 Value ($000) $602 Avg Close $114.70 Range $103.20 - $125.83

Q1 2019

Shares 4,419 Value ($000) $599 Avg Close $114.61 Range $103.38 - $123.15

Q4 2018

Shares 5,009 Value ($000) $636 Avg Close $111.50 Range $96.19 - $135.93

Q3 2018

Shares 4,984 Value ($000) $760 Avg Close $120.51 Range $110.40 - $134.53

Q2 2018

Shares 5,484 Value ($000) $744 Avg Close $126.53 Range $112.48 - $137.00

Q1 2018

Shares 5,554 Value ($000) $819 Avg Close $133.07 Range $120.49 - $146.01

Q4 2017

Shares 5,239 Value ($000) $826 Avg Close $116.31 Range $103.45 - $133.20

Q3 2017

Shares 5,239 Value ($000) $653 Avg Close $96.02 Range $87.71 - $104.79

Q2 2017

Shares 5,389 Value ($000) $579 Avg Close $84.05 Range $74.79 - $89.64

Q1 2017

Shares 5,389 Value ($000) $500 Avg Close $77.69 Range $74.24 - $81.74

Q4 2016

Shares 5,389 Value ($000) $500 Avg Close $73.74 Range $65.47 - $79.39

Q3 2016

Shares 5,489 Value ($000) $487 Avg Close $66.01 Range $58.78 - $71.89

Q2 2016

Shares 5,314 Value ($000) $403 Avg Close $59.82 Range $55.25 - $64.10

Q1 2016

Shares 5,664 Value ($000) $434 Avg Close $53.06 Range $44.66 - $61.22

Q4 2015

Shares 5,914 Value ($000) $402 Avg Close $54.58 Range $48.84 - $59.43

Q3 2015

Shares 6,294 Value ($000) $411 Avg Close $59.11 Range $48.76 - $65.71

Q2 2015

Shares 12,422 Value ($000) $1,054 Avg Close $65.86 Range $60.39 - $68.73

Q1 2015

Shares 13,492 Value ($000) $1,080 Avg Close $63.13 Range $59.48 - $69.69

Q4 2014

Shares 11,432 Value ($000) $1,046 Avg Close $73.34 Range $66.42 - $80.82

Q3 2014

Shares 10,889 Value ($000) $1,078 Avg Close $79.29 Range $73.57 - $83.32

Q2 2014

Shares 10,204 Value ($000) $1,109 Avg Close $78.02 Range $73.19 - $81.73

Q1 2014

Shares 11,420 Value ($000) $1,135 Avg Close $69.69 Range $63.53 - $74.44

Q4 2013

Shares 10,970 Value ($000) $996 Avg Close $62.67 Range $60.17 - $67.37

Q3 2013

Shares 8,870 Value ($000) $740 Avg Close $61.64 Range $58.99 - $64.50

Q2 2013

Shares 4,195 Value ($000) $346 Avg Close $61.55 Range $57.61 - $65.73

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,429	$819	$555.50	$469.79 - $627.50
Q3 2025	2,629	$1,254	$425.39	$381.75 - $483.95
Q2 2025	2,634	$1,023	$330.84	$264.29 - $386.62
Q1 2025	2,634	$869	$351.95	$315.09 - $404.98
Q4 2024	2,644	$959	$381.74	$351.93 - $412.27
Q3 2024	2,609	$1,020	$338.69	$301.40 - $389.91
Q2 2024	3,161	$924	$338.69	$308.78 - $372.10
Q1 2024	2,609	$956	$311.07	$268.51 - $357.70
Q4 2023	3,161	$924	$251.22	$216.95 - $290.10
Q3 2023	2,911	$795	$261.47	$229.25 - $283.47
Q2 2023	3,414	$840	$213.76	$195.84 - $240.81
Q1 2023	3,593	$822	$230.59	$201.84 - $253.98
Q4 2022	3,576	$857	$206.59	$156.72 - $232.83
Q3 2022	3,681	$604	$172.21	$151.58 - $189.11
Q2 2022	3,856	$689	$197.29	$164.98 - $221.91
Q1 2022	3,956	$881	$195.46	$167.60 - $214.37
Q4 2021	4,006	$828	$186.69	$173.30 - $200.95
Q3 2021	4,132	$793	$192.08	$172.62 - $206.58
Q2 2021	3,946	$859	$211.85	$188.71 - $226.53
Q1 2021	4,079	$946	$189.09	$163.90 - $217.37
Q4 2020	4,064	$740	$153.98	$129.92 - $167.14
Q3 2020	4,129	$616	$126.81	$112.24 - $141.22
Q2 2020	4,154	$525	$106.19	$89.90 - $125.54
Q1 2020	4,354	$505	$113.38	$77.78 - $132.89
Q4 2019	4,364	$644	$123.01	$102.69 - $131.46
Q3 2019	4,264	$539	$111.09	$97.87 - $122.22
Q2 2019	4,419	$602	$114.70	$103.20 - $125.83
Q1 2019	4,419	$599	$114.61	$103.38 - $123.15
Q4 2018	5,009	$636	$111.50	$96.19 - $135.93
Q3 2018	4,984	$760	$120.51	$110.40 - $134.53
Q2 2018	5,484	$744	$126.53	$112.48 - $137.00
Q1 2018	5,554	$819	$133.07	$120.49 - $146.01
Q4 2017	5,239	$826	$116.31	$103.45 - $133.20
Q3 2017	5,239	$653	$96.02	$87.71 - $104.79
Q2 2017	5,389	$579	$84.05	$74.79 - $89.64
Q1 2017	5,389	$500	$77.69	$74.24 - $81.74
Q4 2016	5,389	$500	$73.74	$65.47 - $79.39
Q3 2016	5,489	$487	$66.01	$58.78 - $71.89
Q2 2016	5,314	$403	$59.82	$55.25 - $64.10
Q1 2016	5,664	$434	$53.06	$44.66 - $61.22
Q4 2015	5,914	$402	$54.58	$48.84 - $59.43
Q3 2015	6,294	$411	$59.11	$48.76 - $65.71
Q2 2015	12,422	$1,054	$65.86	$60.39 - $68.73
Q1 2015	13,492	$1,080	$63.13	$59.48 - $69.69
Q4 2014	11,432	$1,046	$73.34	$66.42 - $80.82
Q3 2014	10,889	$1,078	$79.29	$73.57 - $83.32
Q2 2014	10,204	$1,109	$78.02	$73.19 - $81.73
Q1 2014	11,420	$1,135	$69.69	$63.53 - $74.44
Q4 2013	10,970	$996	$62.67	$60.17 - $67.37
Q3 2013	8,870	$740	$61.64	$58.99 - $64.50
Q2 2013	4,195	$346	$61.55	$57.61 - $65.73