Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 5,723.00 | 5,723.00 | 5,723.00 | 5,723.00 | 5,560.43 | 317 |
| 2024-05-30 | 5,789.55 | 5,789.55 | 5,789.55 | 5,789.55 | 5,625.09 | 0 |
| 2024-05-29 | 5,789.55 | 5,789.55 | 5,789.55 | 5,789.55 | 5,625.09 | 2,581 |
| 2024-05-28 | 5,925.99 | 5,925.99 | 5,788.66 | 5,788.66 | 5,624.23 | 8,975 |
| 2024-05-27 | 5,806.22 | 5,806.22 | 5,806.22 | 5,806.22 | 5,641.29 | 0 |
| 2024-05-24 | 5,868.00 | 5,868.00 | 5,806.22 | 5,806.22 | 5,641.29 | 1,022 |
| 2024-05-23 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,780.98 | 1,017 |
| 2024-05-22 | 5,915.00 | 5,915.00 | 5,915.00 | 5,915.00 | 5,746.98 | 0 |
| 2024-05-21 | 5,915.00 | 5,915.00 | 5,915.00 | 5,915.00 | 5,746.98 | 0 |
| 2024-05-20 | 5,914.99 | 5,915.00 | 5,914.99 | 5,915.00 | 5,746.98 | 13 |
| 2024-05-17 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,712.97 | 0 |
| 2024-05-16 | 5,900.02 | 5,900.02 | 5,880.00 | 5,880.00 | 5,712.97 | 203 |
| 2024-05-15 | 6,043.21 | 6,043.21 | 6,043.21 | 6,043.21 | 5,871.55 | 0 |
| 2024-05-14 | 6,043.21 | 6,043.21 | 6,043.21 | 6,043.21 | 5,871.55 | 1,667 |
| 2024-05-13 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 5,790.70 | 0 |
| 2024-05-10 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 5,790.70 | 1,101 |
| 2024-05-09 | 5,931.10 | 5,941.00 | 5,931.00 | 5,941.00 | 5,772.24 | 112 |
| 2024-05-08 | 5,815.00 | 5,815.00 | 5,815.00 | 5,815.00 | 5,649.82 | 5 |
| 2024-05-07 | 5,711.00 | 5,711.00 | 5,711.00 | 5,711.00 | 5,548.77 | 0 |
| 2024-05-06 | 5,711.00 | 5,711.00 | 5,711.00 | 5,711.00 | 5,548.77 | 0 |
| 2024-05-03 | 5,711.00 | 5,711.00 | 5,711.00 | 5,711.00 | 5,548.77 | 27 |
| 2024-05-02 | 5,902.31 | 5,902.31 | 5,902.31 | 5,902.31 | 5,734.65 | 0 |
| 2024-04-30 | 5,793.37 | 5,902.31 | 5,793.37 | 5,902.31 | 5,734.65 | 12 |
| 2024-04-29 | 5,963.00 | 5,963.00 | 5,963.00 | 5,963.00 | 5,793.61 | 54 |
| 2024-04-26 | 5,902.00 | 5,912.00 | 5,894.00 | 5,900.00 | 5,732.40 | 1,239 |
| 2024-04-25 | 6,027.02 | 6,027.02 | 6,027.02 | 6,027.02 | 5,855.82 | 0 |
| 2024-04-24 | 6,027.02 | 6,027.02 | 6,027.02 | 6,027.02 | 5,855.82 | 0 |
| 2024-04-23 | 6,027.02 | 6,027.02 | 6,027.02 | 6,027.02 | 5,855.82 | 12 |
| 2024-04-22 | 5,965.52 | 6,123.00 | 5,965.52 | 6,123.00 | 5,949.07 | 61 |
| 2024-04-19 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 5,946.15 | 0 |
| 2024-04-18 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 5,924.35 | 1,737 |
| 2024-04-17 | 6,132.00 | 6,132.00 | 6,132.00 | 6,132.00 | 5,935.97 | 0 |
| 2024-04-16 | 6,132.00 | 6,132.00 | 6,132.00 | 6,132.00 | 5,935.97 | 1,452 |
| 2024-04-15 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,001.79 | 48 |
| 2024-04-12 | 5,953.62 | 5,953.62 | 5,953.62 | 5,953.62 | 5,763.29 | 0 |
| 2024-04-11 | 6,197.59 | 6,197.59 | 5,953.62 | 5,953.62 | 5,763.29 | 1,089 |
| 2024-04-10 | 6,105.00 | 6,105.00 | 6,105.00 | 6,105.00 | 5,909.83 | 0 |
| 2024-04-09 | 6,075.41 | 6,111.50 | 6,075.41 | 6,105.00 | 5,909.83 | 256 |
| 2024-04-08 | 6,125.83 | 6,125.83 | 6,125.83 | 6,125.83 | 5,929.99 | 18 |
| 2024-04-05 | 6,152.00 | 6,152.00 | 6,152.00 | 6,152.00 | 5,955.33 | 0 |
| 2024-04-04 | 6,152.00 | 6,152.00 | 6,152.00 | 6,152.00 | 5,955.33 | 0 |
| 2024-04-03 | 6,139.98 | 6,152.00 | 6,139.98 | 6,152.00 | 5,955.33 | 68 |
| 2024-04-02 | 6,078.00 | 6,078.00 | 6,078.00 | 6,078.00 | 5,883.69 | 0 |
| 2024-04-01 | 6,078.00 | 6,078.00 | 6,078.00 | 6,078.00 | 5,883.69 | 49 |
| 2024-03-27 | 6,197.59 | 6,197.59 | 6,197.59 | 6,197.59 | 5,999.46 | 0 |
| 2024-03-26 | 6,197.59 | 6,197.59 | 6,197.59 | 6,197.59 | 5,999.46 | 0 |
| 2024-03-25 | 6,197.59 | 6,197.59 | 6,197.59 | 6,197.59 | 5,999.46 | 0 |
| 2024-03-22 | 6,197.59 | 6,197.59 | 6,197.59 | 6,197.59 | 5,999.46 | 8 |
| 2024-03-21 | 5,951.02 | 5,952.01 | 5,951.01 | 5,952.01 | 5,761.73 | 28 |
| 2024-03-20 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,527.46 | 0 |
| 2024-03-19 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,527.46 | 0 |
| 2024-03-15 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,527.46 | 0 |
| 2024-03-14 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,527.46 | 0 |
| 2024-03-13 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,527.46 | 0 |
| 2024-03-12 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,527.46 | 0 |
| 2024-03-11 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,527.46 | 0 |
| 2024-03-08 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,527.46 | 70 |
| 2024-03-07 | 5,628.20 | 5,628.20 | 5,628.20 | 5,628.20 | 5,448.27 | 0 |
| 2024-03-06 | 5,628.20 | 5,628.20 | 5,628.20 | 5,628.20 | 5,448.27 | 0 |
| 2024-03-05 | 5,628.20 | 5,628.20 | 5,628.20 | 5,628.20 | 5,448.27 | 53 |
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.