Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 6,647.50 | 6,647.50 | 6,647.50 | 6,647.50 | 6,484.01 | 25 |
| 2024-08-22 | 6,491.00 | 6,491.00 | 6,491.00 | 6,491.00 | 6,331.36 | 0 |
| 2024-08-21 | 6,491.00 | 6,491.00 | 6,491.00 | 6,491.00 | 6,331.36 | 0 |
| 2024-08-20 | 6,491.00 | 6,491.00 | 6,491.00 | 6,491.00 | 6,331.36 | 20 |
| 2024-08-19 | 6,450.00 | 6,553.59 | 6,417.20 | 6,553.59 | 6,392.41 | 134 |
| 2024-08-16 | 6,454.74 | 6,454.74 | 6,454.74 | 6,454.74 | 6,295.99 | 0 |
| 2024-08-15 | 6,454.74 | 6,454.74 | 6,454.74 | 6,454.74 | 6,295.99 | 53 |
| 2024-08-14 | 6,235.72 | 6,235.72 | 6,235.72 | 6,235.72 | 6,082.36 | 0 |
| 2024-08-13 | 6,235.72 | 6,235.72 | 6,235.72 | 6,235.72 | 6,082.36 | 0 |
| 2024-08-12 | 6,235.72 | 6,235.72 | 6,235.72 | 6,235.72 | 6,082.36 | 0 |
| 2024-08-09 | 6,235.72 | 6,235.72 | 6,235.72 | 6,235.72 | 6,082.36 | 0 |
| 2024-08-08 | 6,235.72 | 6,235.72 | 6,235.72 | 6,235.72 | 6,082.36 | 0 |
| 2024-08-07 | 6,235.72 | 6,235.72 | 6,235.72 | 6,235.72 | 6,082.36 | 0 |
| 2024-08-06 | 6,235.72 | 6,235.72 | 6,235.72 | 6,235.72 | 6,082.36 | 38 |
| 2024-08-05 | 6,182.90 | 6,182.90 | 6,180.00 | 6,180.00 | 6,028.01 | 22 |
| 2024-08-02 | 6,094.53 | 6,094.53 | 6,094.53 | 6,094.53 | 5,944.64 | 5 |
| 2024-08-01 | 6,204.00 | 6,204.00 | 6,204.00 | 6,204.00 | 6,051.42 | 107 |
| 2024-07-31 | 6,466.50 | 6,466.50 | 6,466.50 | 6,466.50 | 6,307.46 | 25 |
| 2024-07-30 | 6,425.00 | 6,425.00 | 6,425.00 | 6,425.00 | 6,266.99 | 0 |
| 2024-07-29 | 6,425.00 | 6,425.00 | 6,425.00 | 6,425.00 | 6,266.99 | 0 |
| 2024-07-26 | 6,425.00 | 6,425.00 | 6,425.00 | 6,425.00 | 6,266.99 | 169 |
| 2024-07-25 | 6,347.98 | 6,387.00 | 6,347.98 | 6,371.70 | 6,215.00 | 147 |
| 2024-07-24 | 6,050.02 | 6,050.02 | 6,050.02 | 6,050.02 | 5,901.23 | 1,029 |
| 2024-07-23 | 6,247.05 | 6,255.00 | 6,247.05 | 6,255.00 | 6,101.17 | 24 |
| 2024-07-22 | 6,202.10 | 6,211.00 | 6,202.10 | 6,211.00 | 6,058.25 | 30 |
| 2024-07-19 | 6,465.50 | 6,465.50 | 6,465.50 | 6,465.50 | 6,281.84 | 0 |
| 2024-07-18 | 6,465.50 | 6,465.50 | 6,465.50 | 6,465.50 | 6,281.84 | 5 |
| 2024-07-17 | 6,171.02 | 6,332.50 | 6,171.02 | 6,332.50 | 6,152.62 | 51 |
| 2024-07-16 | 6,268.90 | 6,268.92 | 6,268.90 | 6,268.92 | 6,090.84 | 5,156 |
| 2024-07-15 | 6,145.02 | 6,158.40 | 6,134.00 | 6,158.40 | 5,983.46 | 8,694 |
| 2024-07-12 | 6,083.28 | 6,083.28 | 6,083.28 | 6,083.28 | 5,910.48 | 0 |
| 2024-07-11 | 6,083.28 | 6,083.28 | 6,083.28 | 6,083.28 | 5,910.48 | 0 |
| 2024-07-10 | 6,083.28 | 6,083.28 | 6,083.28 | 6,083.28 | 5,910.48 | 0 |
| 2024-07-09 | 6,083.28 | 6,083.28 | 6,083.28 | 6,083.28 | 5,910.48 | 0 |
| 2024-07-08 | 6,083.28 | 6,083.28 | 6,083.28 | 6,083.28 | 5,910.48 | 0 |
| 2024-07-05 | 5,956.40 | 6,083.28 | 5,956.40 | 6,083.28 | 5,910.48 | 1,571 |
| 2024-07-04 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 5,887.86 | 0 |
| 2024-07-03 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 5,887.86 | 0 |
| 2024-07-02 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 5,887.86 | 0 |
| 2024-07-01 | 6,075.00 | 6,075.00 | 6,030.85 | 6,060.00 | 5,887.86 | 413 |
| 2024-06-28 | 6,117.00 | 6,117.00 | 6,117.00 | 6,117.00 | 5,943.24 | 12 |
| 2024-06-27 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 5,761.55 | 0 |
| 2024-06-26 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 5,761.55 | 805 |
| 2024-06-25 | 5,923.43 | 5,923.43 | 5,923.43 | 5,923.43 | 5,755.17 | 264 |
| 2024-06-24 | 6,007.30 | 6,007.30 | 6,007.30 | 6,007.30 | 5,836.66 | 106 |
| 2024-06-21 | 5,982.75 | 5,982.75 | 5,943.00 | 5,943.00 | 5,774.18 | 2,318 |
| 2024-06-20 | 5,950.02 | 5,950.02 | 5,950.02 | 5,950.02 | 5,781.00 | 0 |
| 2024-06-19 | 5,950.02 | 5,950.02 | 5,950.02 | 5,950.02 | 5,781.00 | 7 |
| 2024-06-18 | 5,992.00 | 5,992.00 | 5,992.00 | 5,992.00 | 5,821.79 | 0 |
| 2024-06-17 | 5,983.00 | 5,992.00 | 5,982.00 | 5,992.00 | 5,821.79 | 7,079 |
| 2024-06-14 | 6,028.00 | 6,028.00 | 5,890.00 | 5,890.00 | 5,722.69 | 6,966 |
| 2024-06-13 | 5,994.00 | 6,030.00 | 5,994.00 | 6,030.00 | 5,858.71 | 68 |
| 2024-06-12 | 6,342.00 | 6,342.00 | 6,153.00 | 6,153.00 | 5,978.22 | 9,486 |
| 2024-06-11 | 5,970.02 | 5,970.02 | 5,970.02 | 5,970.02 | 5,800.43 | 0 |
| 2024-06-10 | 6,050.00 | 6,050.00 | 5,970.02 | 5,970.02 | 5,800.43 | 62 |
| 2024-06-07 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 5,800.41 | 1,123 |
| 2024-06-06 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,659.53 | 16 |
| 2024-06-05 | 5,826.00 | 5,826.00 | 5,826.00 | 5,826.00 | 5,660.51 | 0 |
| 2024-06-04 | 5,845.00 | 5,845.00 | 5,826.00 | 5,826.00 | 5,660.51 | 31 |
| 2024-06-03 | 5,723.00 | 5,723.00 | 5,723.00 | 5,723.00 | 5,560.43 | 0 |
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.