CATERPILLAR INC

Ticker: CAT CUSIP: 149123101 Class: COM

ADIRONDACK TRUST CO's Holding History (CIK: 0001054257)

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

Q4 2025

Shares 7,829 Value ($000) $4,485 Avg Close $555.50 Range $469.79 - $627.50

Q3 2025

Shares 7,897 Value ($000) $3,768 Avg Close $425.39 Range $381.75 - $483.95

Q2 2025

Shares 7,912 Value ($000) $3,071 Avg Close $330.84 Range $264.29 - $386.62

Q1 2025

Shares 7,953 Value ($000) $2,623 Avg Close $351.95 Range $315.09 - $404.98

Q4 2024

Shares 8,087 Value ($000) $2,934 Avg Close $381.74 Range $351.93 - $412.27

Q3 2024

Shares 8,235 Value ($000) $3,221 Avg Close $338.69 Range $301.40 - $389.91

Q2 2024

Shares 8,838 Value ($000) $2,944 Avg Close $338.69 Range $308.78 - $372.10

Q1 2024

Shares 8,864 Value ($000) $3,248 Avg Close $311.07 Range $268.51 - $357.70

Q4 2023

Shares 8,924 Value ($000) $2,980 Avg Close $251.22 Range $216.95 - $290.10

Q3 2023

Shares 9,304 Value ($000) $2,540 Avg Close $261.47 Range $229.25 - $283.47

Q2 2023

Shares 9,364 Value ($000) $2,483 Avg Close $213.76 Range $195.84 - $240.81

Q1 2023

Shares 9,777 Value ($000) $2,237 Avg Close $230.59 Range $201.84 - $253.98

Q4 2022

Shares 9,775 Value ($000) $2,342 Avg Close $206.59 Range $156.72 - $232.83

Q3 2022

Shares 10,067 Value ($000) $1,651 Avg Close $172.21 Range $151.58 - $189.11

Q2 2022

Shares 9,515 Value ($000) $1,700 Avg Close $197.29 Range $164.98 - $221.91

Q1 2022

Shares 9,498 Value ($000) $2,116 Avg Close $195.46 Range $167.60 - $214.37

Q4 2021

Shares 8,977 Value ($000) $1,856 Avg Close $186.69 Range $173.30 - $200.95

Q3 2021

Shares 9,052 Value ($000) $1,846 Avg Close $192.08 Range $172.62 - $206.58

Q2 2021

Shares 9,129 Value ($000) $1,987 Avg Close $211.85 Range $188.71 - $226.53

Q1 2021

Shares 9,319 Value ($000) $2,161 Avg Close $189.09 Range $163.90 - $217.37

Q4 2020

Shares 8,729 Value ($000) $1,596 Avg Close $153.98 Range $129.92 - $167.14

Q3 2020

Shares 8,619 Value ($000) $1,285 Avg Close $126.81 Range $112.24 - $141.22

Q2 2020

Shares 8,619 Value ($000) $1,146 Avg Close $106.19 Range $89.90 - $125.54

Q1 2020

Shares 9,137 Value ($000) $1,060 Avg Close $113.38 Range $77.78 - $132.89

Q4 2019

Shares 8,527 Value ($000) $1,120 Avg Close $123.01 Range $102.69 - $131.46

Q3 2019

Shares 8,477 Value ($000) $1,071 Avg Close $111.09 Range $97.87 - $122.22

Q2 2019

Shares 8,593 Value ($000) $1,171 Avg Close $114.70 Range $103.20 - $125.83

Q1 2019

Shares 8,623 Value ($000) $1,202 Avg Close $114.61 Range $103.38 - $123.15

Q4 2018

Shares 9,688 Value ($000) $1,231 Avg Close $111.50 Range $96.19 - $135.93

Q3 2018

Shares 9,809 Value ($000) $1,496 Avg Close $120.51 Range $110.40 - $134.53

Q2 2018

Shares 9,824 Value ($000) $1,333 Avg Close $126.53 Range $112.48 - $137.00

Q1 2018

Shares 9,850 Value ($000) $1,421 Avg Close $133.07 Range $120.49 - $146.01

Q4 2017

Shares 9,462 Value ($000) $1,491 Avg Close $116.31 Range $103.45 - $133.20

Q3 2017

Shares 9,517 Value ($000) $1,187 Avg Close $96.02 Range $87.71 - $104.79

Q2 2017

Shares 9,577 Value ($000) $1,030 Avg Close $84.05 Range $74.79 - $89.64

Q1 2017

Shares 12,537 Value ($000) $1,163 Avg Close $77.69 Range $74.24 - $81.74

Q4 2016

Shares 13,257 Value ($000) $1,229 Avg Close $73.74 Range $65.47 - $79.39

Q3 2016

Shares 13,392 Value ($000) $1,188 Avg Close $66.01 Range $58.78 - $71.89

Q2 2016

Shares 14,342 Value ($000) $1,088 Avg Close $59.82 Range $55.25 - $64.10

Q1 2016

Shares 14,907 Value ($000) $1,141 Avg Close $53.06 Range $44.66 - $61.22

Q4 2015

Shares 15,107 Value ($000) $940 Avg Close $54.58 Range $48.84 - $59.43

Q3 2015

Shares 16,467 Value ($000) $1,076 Avg Close $59.11 Range $48.76 - $65.71

Q2 2015

Shares 16,412 Value ($000) $1,392 Avg Close $65.86 Range $60.39 - $68.73

Q1 2015

Shares 16,162 Value ($000) $1,293 Avg Close $63.13 Range $59.48 - $69.69

Q4 2014

Shares 16,272 Value ($000) $1,489 Avg Close $73.34 Range $66.42 - $80.82

Q3 2014

Shares 16,112 Value ($000) $1,596 Avg Close $79.29 Range $73.57 - $83.32

Q2 2014

Shares 16,262 Value ($000) $1,767 Avg Close $78.02 Range $73.19 - $81.73

Q1 2014

Shares 16,282 Value ($000) $1,618 Avg Close $69.69 Range $63.53 - $74.44

Q4 2013

Shares 17,437 Value ($000) $1,583 Avg Close $62.67 Range $60.17 - $67.37

Q3 2013

Shares 15,477 Value ($000) $1,291 Avg Close $61.64 Range $58.99 - $64.50

Q2 2013

Shares 15,432 Value ($000) $1,273 Avg Close $61.55 Range $57.61 - $65.73

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	7,829	$4,485	$555.50	$469.79 - $627.50
Q3 2025	7,897	$3,768	$425.39	$381.75 - $483.95
Q2 2025	7,912	$3,071	$330.84	$264.29 - $386.62
Q1 2025	7,953	$2,623	$351.95	$315.09 - $404.98
Q4 2024	8,087	$2,934	$381.74	$351.93 - $412.27
Q3 2024	8,235	$3,221	$338.69	$301.40 - $389.91
Q2 2024	8,838	$2,944	$338.69	$308.78 - $372.10
Q1 2024	8,864	$3,248	$311.07	$268.51 - $357.70
Q4 2023	8,924	$2,980	$251.22	$216.95 - $290.10
Q3 2023	9,304	$2,540	$261.47	$229.25 - $283.47
Q2 2023	9,364	$2,483	$213.76	$195.84 - $240.81
Q1 2023	9,777	$2,237	$230.59	$201.84 - $253.98
Q4 2022	9,775	$2,342	$206.59	$156.72 - $232.83
Q3 2022	10,067	$1,651	$172.21	$151.58 - $189.11
Q2 2022	9,515	$1,700	$197.29	$164.98 - $221.91
Q1 2022	9,498	$2,116	$195.46	$167.60 - $214.37
Q4 2021	8,977	$1,856	$186.69	$173.30 - $200.95
Q3 2021	9,052	$1,846	$192.08	$172.62 - $206.58
Q2 2021	9,129	$1,987	$211.85	$188.71 - $226.53
Q1 2021	9,319	$2,161	$189.09	$163.90 - $217.37
Q4 2020	8,729	$1,596	$153.98	$129.92 - $167.14
Q3 2020	8,619	$1,285	$126.81	$112.24 - $141.22
Q2 2020	8,619	$1,146	$106.19	$89.90 - $125.54
Q1 2020	9,137	$1,060	$113.38	$77.78 - $132.89
Q4 2019	8,527	$1,120	$123.01	$102.69 - $131.46
Q3 2019	8,477	$1,071	$111.09	$97.87 - $122.22
Q2 2019	8,593	$1,171	$114.70	$103.20 - $125.83
Q1 2019	8,623	$1,202	$114.61	$103.38 - $123.15
Q4 2018	9,688	$1,231	$111.50	$96.19 - $135.93
Q3 2018	9,809	$1,496	$120.51	$110.40 - $134.53
Q2 2018	9,824	$1,333	$126.53	$112.48 - $137.00
Q1 2018	9,850	$1,421	$133.07	$120.49 - $146.01
Q4 2017	9,462	$1,491	$116.31	$103.45 - $133.20
Q3 2017	9,517	$1,187	$96.02	$87.71 - $104.79
Q2 2017	9,577	$1,030	$84.05	$74.79 - $89.64
Q1 2017	12,537	$1,163	$77.69	$74.24 - $81.74
Q4 2016	13,257	$1,229	$73.74	$65.47 - $79.39
Q3 2016	13,392	$1,188	$66.01	$58.78 - $71.89
Q2 2016	14,342	$1,088	$59.82	$55.25 - $64.10
Q1 2016	14,907	$1,141	$53.06	$44.66 - $61.22
Q4 2015	15,107	$940	$54.58	$48.84 - $59.43
Q3 2015	16,467	$1,076	$59.11	$48.76 - $65.71
Q2 2015	16,412	$1,392	$65.86	$60.39 - $68.73
Q1 2015	16,162	$1,293	$63.13	$59.48 - $69.69
Q4 2014	16,272	$1,489	$73.34	$66.42 - $80.82
Q3 2014	16,112	$1,596	$79.29	$73.57 - $83.32
Q2 2014	16,262	$1,767	$78.02	$73.19 - $81.73
Q1 2014	16,282	$1,618	$69.69	$63.53 - $74.44
Q4 2013	17,437	$1,583	$62.67	$60.17 - $67.37
Q3 2013	15,477	$1,291	$61.64	$58.99 - $64.50
Q2 2013	15,432	$1,273	$61.55	$57.61 - $65.73