Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 13,581.66 | 13,660.00 | 13,526.00 | 13,526.00 | 13,526.00 | 69 |
| 2026-10-15 | 13,250.00 | 13,600.00 | 13,250.00 | 13,600.00 | 13,600.00 | 95 |
| 2026-10-14 | 14,090.00 | 14,090.00 | 13,800.00 | 13,800.00 | 13,800.00 | 134 |
| 2026-10-13 | 14,150.00 | 14,150.00 | 13,900.00 | 14,006.00 | 14,006.00 | 141 |
| 2026-10-12 | 14,756.00 | 14,756.00 | 14,756.00 | 14,756.00 | 14,756.00 | 31 |
| 2026-10-09 | 14,835.00 | 14,835.00 | 14,835.00 | 14,835.00 | 14,835.00 | 10 |
| 2026-10-08 | 14,655.00 | 14,711.00 | 14,350.00 | 14,449.82 | 14,449.82 | 581 |
| 2026-10-07 | 14,925.00 | 14,925.00 | 14,550.00 | 14,618.97 | 14,618.97 | 468 |
| 2026-10-06 | 15,391.97 | 15,562.00 | 15,391.97 | 15,500.00 | 15,500.00 | 198 |
| 2026-10-05 | 15,500.00 | 15,500.00 | 15,473.70 | 15,473.70 | 15,473.70 | 168 |
| 2026-10-02 | 15,284.00 | 15,458.00 | 15,284.00 | 15,367.20 | 15,367.20 | 312 |
| 2026-10-01 | 15,108.00 | 15,108.00 | 15,095.00 | 15,100.00 | 15,100.00 | 189 |
| 2026-09-30 | 14,765.00 | 14,765.00 | 14,660.00 | 14,660.00 | 14,660.00 | 173 |
| 2026-09-29 | 14,800.00 | 15,020.00 | 14,740.00 | 14,970.00 | 14,970.00 | 226 |
| 2026-09-28 | 14,665.00 | 14,701.00 | 14,520.00 | 14,650.00 | 14,650.00 | 80 |
| 2026-09-25 | 14,570.00 | 14,570.00 | 14,450.00 | 14,450.00 | 14,450.00 | 122 |
| 2026-09-24 | 14,088.00 | 14,231.00 | 14,079.00 | 14,230.00 | 14,230.00 | 96 |
| 2026-09-23 | 14,100.00 | 14,287.00 | 14,100.00 | 14,287.00 | 14,287.00 | 213 |
| 2026-09-22 | 13,940.00 | 13,980.00 | 13,920.00 | 13,925.00 | 13,925.00 | 195 |
| 2026-09-21 | 14,112.00 | 14,114.01 | 14,112.00 | 14,114.01 | 14,114.01 | 689 |
| 2026-09-18 | 13,850.00 | 13,910.00 | 13,820.00 | 13,910.00 | 13,910.00 | 65 |
| 2026-09-17 | 13,925.00 | 13,925.00 | 13,914.99 | 13,914.99 | 13,914.99 | 21 |
| 2026-09-15 | 13,455.00 | 13,461.55 | 13,325.00 | 13,425.00 | 13,425.00 | 1,645 |
| 2026-09-14 | 13,430.00 | 13,430.00 | 13,430.00 | 13,430.00 | 13,430.00 | 759 |
| 2026-09-11 | 13,900.00 | 13,980.00 | 13,900.00 | 13,968.00 | 13,968.00 | 383 |
| 2026-09-10 | 13,600.00 | 13,615.00 | 13,600.00 | 13,615.00 | 13,615.00 | 71 |
| 2026-09-09 | 13,986.10 | 13,986.10 | 13,798.00 | 13,798.00 | 13,798.00 | 91 |
| 2026-09-08 | 14,000.00 | 14,000.00 | 13,905.00 | 13,950.00 | 13,950.00 | 92 |
| 2026-09-07 | 13,720.00 | 13,720.00 | 13,720.00 | 13,720.00 | 13,720.00 | 0 |
| 2026-09-04 | 13,722.00 | 13,800.00 | 13,690.00 | 13,720.00 | 13,720.00 | 2,981 |
| 2026-09-03 | 13,475.00 | 13,625.70 | 13,458.58 | 13,498.66 | 13,498.66 | 1,154 |
| 2026-09-02 | 13,322.00 | 13,473.33 | 13,315.00 | 13,473.33 | 13,473.33 | 298 |
| 2026-09-01 | 13,290.00 | 13,290.00 | 13,186.51 | 13,192.00 | 13,192.00 | 155 |
| 2026-08-31 | 13,706.61 | 13,706.61 | 13,474.00 | 13,534.00 | 13,534.00 | 412 |
| 2026-08-28 | 13,874.99 | 13,874.99 | 13,632.00 | 13,671.12 | 13,671.12 | 4,237 |
| 2026-08-27 | 13,875.00 | 13,875.00 | 13,875.00 | 13,875.00 | 13,875.00 | 814 |
| 2026-08-26 | 13,949.00 | 13,949.00 | 13,949.00 | 13,949.00 | 13,949.00 | 14 |
| 2026-08-25 | 13,826.87 | 13,896.00 | 13,826.87 | 13,896.00 | 13,896.00 | 31 |
| 2026-08-24 | 13,675.00 | 13,737.00 | 13,669.00 | 13,737.00 | 13,737.00 | 527 |
| 2026-08-21 | 13,895.00 | 14,040.00 | 13,890.00 | 14,040.00 | 14,040.00 | 86 |
| 2026-08-20 | 13,789.35 | 13,790.00 | 13,680.00 | 13,680.00 | 13,680.00 | 74 |
| 2026-08-19 | 13,752.00 | 13,830.00 | 13,710.00 | 13,817.81 | 13,817.81 | 167 |
| 2026-08-18 | 14,500.00 | 14,500.00 | 14,395.00 | 14,395.00 | 14,395.00 | 34 |
| 2026-08-17 | 14,590.00 | 14,590.00 | 14,590.00 | 14,590.00 | 14,590.00 | 0 |
| 2026-08-14 | 14,574.00 | 14,634.00 | 14,574.00 | 14,590.00 | 14,590.00 | 603 |
| 2026-08-13 | 14,679.89 | 14,684.00 | 14,679.89 | 14,684.00 | 14,684.00 | 127 |
| 2026-08-12 | 14,896.00 | 14,896.00 | 14,896.00 | 14,896.00 | 14,896.00 | 18 |
| 2026-08-11 | 14,597.00 | 14,700.00 | 14,407.00 | 14,450.00 | 14,450.00 | 189 |
| 2026-08-10 | 14,408.39 | 14,408.39 | 14,408.39 | 14,408.39 | 14,408.39 | 61 |
| 2026-08-07 | 14,432.00 | 14,432.00 | 14,432.00 | 14,432.00 | 14,432.00 | 26 |
| 2026-08-06 | 15,288.00 | 15,288.00 | 14,956.00 | 14,956.00 | 14,956.00 | 477 |
| 2026-08-05 | 15,400.00 | 15,412.00 | 15,283.00 | 15,288.00 | 15,288.00 | 66 |
| 2026-08-04 | 15,825.00 | 15,879.00 | 15,225.00 | 15,291.38 | 15,291.38 | 1,002 |
| 2026-08-03 | 14,360.00 | 14,431.80 | 14,360.00 | 14,425.00 | 14,425.00 | 641 |
| 2026-07-31 | 14,100.00 | 14,210.00 | 14,100.00 | 14,177.00 | 14,177.00 | 64 |
| 2026-07-30 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 713 |
| 2026-07-29 | 14,132.99 | 14,310.59 | 13,670.00 | 13,705.00 | 13,705.00 | 935 |
| 2026-07-28 | 14,432.00 | 14,641.00 | 14,432.00 | 14,560.01 | 14,560.01 | 831 |
| 2026-07-27 | 15,120.00 | 15,120.00 | 15,120.00 | 15,120.00 | 15,120.00 | 723 |
| 2026-07-24 | 15,431.01 | 15,431.01 | 15,431.01 | 15,431.01 | 15,431.01 | 8 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 28.4647 MXN |
| 2026-04-20 | 26.1898 MXN |
| 2026-01-20 | 26.5783 MXN |
| 2025-10-20 | 27.7719 MXN |
| 2025-07-21 | 28.1758 MXN |
| 2025-04-21 | 27.6691 MXN |
| 2025-01-21 | 29.1200 MXN |
| 2024-10-21 | 28.2190 MXN |
| 2024-07-22 | 25.2714 MXN |
| 2024-04-19 | 22.4426 MXN |
| 2024-01-19 | 22.2625 MXN |
| 2023-10-20 | 23.7764 MXN |
| 2023-07-19 | 21.7971 MXN |
| 2023-04-21 | 21.5988 MXN |
| 2023-01-19 | 22.8366 MXN |
| 2022-10-21 | 23.9748 MXN |
| 2022-07-19 | 24.4950 MXN |
| 2022-04-22 | 22.5635 MXN |
| 2022-01-19 | 22.7198 MXN |
| 2021-10-22 | 22.3757 MXN |
| 2021-07-19 | 22.1789 MXN |
| 2021-04-23 | 20.5083 MXN |
| 2021-01-19 | 20.2550 MXN |
| 2020-10-23 | 21.5203 MXN |
| 2020-07-17 | 23.1737 MXN |
| 2020-04-17 | 24.6816 MXN |
| 2020-01-17 | 19.2909 MXN |
| 2019-10-18 | 19.7163 MXN |
| 2019-07-19 | 19.5851 MXN |
| 2019-04-22 | 0.8600 MXN |
| 2019-04-18 | 16.1717 MXN |
| 2019-01-18 | 16.3852 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.