CATERPILLAR INC

Ticker: CAT CUSIP: 149123101 Class: COM

DUNCKER STREETT & CO INC's Holding History (CIK: 0001020585)

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

Q4 2025

Shares 411 Value ($000) $235 Avg Close $555.50 Range $469.79 - $627.50

Q3 2025

Shares 410 Value ($000) $196 Avg Close $425.39 Range $381.75 - $483.95

Q2 2025

Shares 384 Value ($000) $149 Avg Close $330.84 Range $264.29 - $386.62

Q1 2025

Shares 382 Value ($000) $126 Avg Close $351.95 Range $315.09 - $404.98

Q4 2024

Shares 383 Value ($000) $139 Avg Close $381.74 Range $351.93 - $412.27

Q3 2024

Shares 356 Value ($000) $139 Avg Close $338.69 Range $301.40 - $389.91

Q2 2024

Shares 355 Value ($000) $118 Avg Close $338.69 Range $308.78 - $372.10

Q1 2024

Shares 403 Value ($000) $148 Avg Close $311.07 Range $268.51 - $357.70

Q4 2023

Shares 401 Value ($000) $119 Avg Close $251.22 Range $216.95 - $290.10

Q3 2023

Shares 399 Value ($000) $109 Avg Close $261.47 Range $229.25 - $283.47

Q2 2023

Shares 398 Value ($000) $98 Avg Close $213.76 Range $195.84 - $240.81

Q1 2023

Shares 396 Value ($000) $91 Avg Close $230.59 Range $201.84 - $253.98

Q4 2022

Shares 394 Value ($000) $94 Avg Close $206.59 Range $156.72 - $232.83

Q3 2022

Shares 345 Value ($000) $57 Avg Close $172.21 Range $151.58 - $189.11

Q2 2022

Shares 345 Value ($000) $62 Avg Close $197.29 Range $164.98 - $221.91

Q1 2022

Shares 345 Value ($000) $77 Avg Close $195.46 Range $167.60 - $214.37

Q4 2021

Shares 345 Value ($000) $71 Avg Close $186.69 Range $173.30 - $200.95

Q3 2021

Shares 345 Value ($000) $66 Avg Close $192.08 Range $172.62 - $206.58

Q2 2021

Shares 345 Value ($000) $75 Avg Close $211.85 Range $188.71 - $226.53

Q1 2021

Shares 345 Value ($000) $80 Avg Close $189.09 Range $163.90 - $217.37

Q4 2020

Shares 345 Value ($000) $63 Avg Close $153.98 Range $129.92 - $167.14

Q3 2020

Shares 345 Value ($000) $51 Avg Close $126.81 Range $112.24 - $141.22

Q2 2020

Shares 345 Value ($000) $44 Avg Close $106.19 Range $89.90 - $125.54

Q1 2020

Shares 4,225 Value ($000) $490 Avg Close $113.38 Range $77.78 - $132.89

Q4 2019

Shares 4,225 Value ($000) $624 Avg Close $123.01 Range $102.69 - $131.46

Q3 2019

Shares 4,225 Value ($000) $533 Avg Close $111.09 Range $97.87 - $122.22

Q2 2019

Shares 4,425 Value ($000) $603 Avg Close $114.70 Range $103.20 - $125.83

Q1 2019

Shares 4,225 Value ($000) $572 Avg Close $114.61 Range $103.38 - $123.15

Q4 2018

Shares 4,000 Value ($000) $508 Avg Close $111.50 Range $96.19 - $135.93

Q3 2018

Shares 4,115 Value ($000) $628 Avg Close $120.51 Range $110.40 - $134.53

Q2 2018

Shares 4,115 Value ($000) $559 Avg Close $126.53 Range $112.48 - $137.00

Q1 2018

Shares 4,115 Value ($000) $607 Avg Close $133.07 Range $120.49 - $146.01

Q4 2017

Shares 4,515 Value ($000) $711 Avg Close $116.31 Range $103.45 - $133.20

Q3 2017

Shares 4,915 Value ($000) $613 Avg Close $96.02 Range $87.71 - $104.79

Q2 2017

Shares 4,915 Value ($000) $528 Avg Close $84.05 Range $74.79 - $89.64

Q1 2017

Shares 4,766 Value ($000) $442 Avg Close $77.69 Range $74.24 - $81.74

Q4 2016

Shares 4,816 Value ($000) $447 Avg Close $73.74 Range $65.47 - $79.39

Q3 2016

Shares 4,816 Value ($000) $427 Avg Close $66.01 Range $58.78 - $71.89

Q2 2016

Shares 4,816 Value ($000) $365 Avg Close $59.82 Range $55.25 - $64.10

Q1 2016

Shares 4,816 Value ($000) $368 Avg Close $53.06 Range $44.66 - $61.22

Q4 2015

Shares 4,816 Value ($000) $327 Avg Close $54.58 Range $48.84 - $59.43

Q3 2015

Shares 5,216 Value ($000) $340 Avg Close $59.11 Range $48.76 - $65.71

Q2 2015

Shares 10,311 Value ($000) $874 Avg Close $65.86 Range $60.39 - $68.73

Q1 2015

Shares 10,080 Value ($000) $807 Avg Close $63.13 Range $59.48 - $69.69

Q4 2014

Shares 10,379 Value ($000) $950 Avg Close $73.34 Range $66.42 - $80.82

Q3 2014

Shares 10,379 Value ($000) $1,028 Avg Close $79.29 Range $73.57 - $83.32

Q2 2014

Shares 10,403 Value ($000) $1,131 Avg Close $78.02 Range $73.19 - $81.73

Q1 2014

Shares 10,403 Value ($000) $1,033 Avg Close $69.69 Range $63.53 - $74.44

Q4 2013

Shares 10,402 Value ($000) $944 Avg Close $62.67 Range $60.17 - $67.37

Q3 2013

Shares 10,086 Value ($000) $842 Avg Close $61.64 Range $58.99 - $64.50

Q2 2013

Shares 10,690 Value ($000) $882 Avg Close $61.55 Range $57.61 - $65.73

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	411	$235	$555.50	$469.79 - $627.50
Q3 2025	410	$196	$425.39	$381.75 - $483.95
Q2 2025	384	$149	$330.84	$264.29 - $386.62
Q1 2025	382	$126	$351.95	$315.09 - $404.98
Q4 2024	383	$139	$381.74	$351.93 - $412.27
Q3 2024	356	$139	$338.69	$301.40 - $389.91
Q2 2024	355	$118	$338.69	$308.78 - $372.10
Q1 2024	403	$148	$311.07	$268.51 - $357.70
Q4 2023	401	$119	$251.22	$216.95 - $290.10
Q3 2023	399	$109	$261.47	$229.25 - $283.47
Q2 2023	398	$98	$213.76	$195.84 - $240.81
Q1 2023	396	$91	$230.59	$201.84 - $253.98
Q4 2022	394	$94	$206.59	$156.72 - $232.83
Q3 2022	345	$57	$172.21	$151.58 - $189.11
Q2 2022	345	$62	$197.29	$164.98 - $221.91
Q1 2022	345	$77	$195.46	$167.60 - $214.37
Q4 2021	345	$71	$186.69	$173.30 - $200.95
Q3 2021	345	$66	$192.08	$172.62 - $206.58
Q2 2021	345	$75	$211.85	$188.71 - $226.53
Q1 2021	345	$80	$189.09	$163.90 - $217.37
Q4 2020	345	$63	$153.98	$129.92 - $167.14
Q3 2020	345	$51	$126.81	$112.24 - $141.22
Q2 2020	345	$44	$106.19	$89.90 - $125.54
Q1 2020	4,225	$490	$113.38	$77.78 - $132.89
Q4 2019	4,225	$624	$123.01	$102.69 - $131.46
Q3 2019	4,225	$533	$111.09	$97.87 - $122.22
Q2 2019	4,425	$603	$114.70	$103.20 - $125.83
Q1 2019	4,225	$572	$114.61	$103.38 - $123.15
Q4 2018	4,000	$508	$111.50	$96.19 - $135.93
Q3 2018	4,115	$628	$120.51	$110.40 - $134.53
Q2 2018	4,115	$559	$126.53	$112.48 - $137.00
Q1 2018	4,115	$607	$133.07	$120.49 - $146.01
Q4 2017	4,515	$711	$116.31	$103.45 - $133.20
Q3 2017	4,915	$613	$96.02	$87.71 - $104.79
Q2 2017	4,915	$528	$84.05	$74.79 - $89.64
Q1 2017	4,766	$442	$77.69	$74.24 - $81.74
Q4 2016	4,816	$447	$73.74	$65.47 - $79.39
Q3 2016	4,816	$427	$66.01	$58.78 - $71.89
Q2 2016	4,816	$365	$59.82	$55.25 - $64.10
Q1 2016	4,816	$368	$53.06	$44.66 - $61.22
Q4 2015	4,816	$327	$54.58	$48.84 - $59.43
Q3 2015	5,216	$340	$59.11	$48.76 - $65.71
Q2 2015	10,311	$874	$65.86	$60.39 - $68.73
Q1 2015	10,080	$807	$63.13	$59.48 - $69.69
Q4 2014	10,379	$950	$73.34	$66.42 - $80.82
Q3 2014	10,379	$1,028	$79.29	$73.57 - $83.32
Q2 2014	10,403	$1,131	$78.02	$73.19 - $81.73
Q1 2014	10,403	$1,033	$69.69	$63.53 - $74.44
Q4 2013	10,402	$944	$62.67	$60.17 - $67.37
Q3 2013	10,086	$842	$61.64	$58.99 - $64.50
Q2 2013	10,690	$882	$61.55	$57.61 - $65.73