Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 5,726.95 | 5,726.95 | 5,726.95 | 5,726.95 | 5,543.86 | 0 |
| 2024-03-01 | 5,726.95 | 5,726.95 | 5,726.95 | 5,726.95 | 5,543.86 | 517 |
| 2024-02-29 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 5,503.26 | 27 |
| 2024-02-28 | 5,424.32 | 5,424.32 | 5,424.32 | 5,424.32 | 5,250.91 | 0 |
| 2024-02-27 | 5,424.32 | 5,424.32 | 5,424.32 | 5,424.32 | 5,250.91 | 0 |
| 2024-02-26 | 5,424.32 | 5,424.32 | 5,424.32 | 5,424.32 | 5,250.91 | 0 |
| 2024-02-23 | 5,424.32 | 5,424.32 | 5,424.32 | 5,424.32 | 5,250.91 | 12 |
| 2024-02-22 | 5,221.61 | 5,221.61 | 5,221.61 | 5,221.61 | 5,054.68 | 0 |
| 2024-02-21 | 5,221.61 | 5,221.61 | 5,221.61 | 5,221.61 | 5,054.68 | 7 |
| 2024-02-20 | 5,321.01 | 5,321.01 | 5,321.01 | 5,321.01 | 5,150.90 | 118 |
| 2024-02-19 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,401.61 | 0 |
| 2024-02-16 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,401.61 | 134 |
| 2024-02-15 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,227.37 | 0 |
| 2024-02-14 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,227.37 | 228 |
| 2024-02-13 | 5,399.00 | 5,399.00 | 5,399.00 | 5,399.00 | 5,226.40 | 61 |
| 2024-02-12 | 5,433.00 | 5,468.00 | 5,429.00 | 5,468.00 | 5,293.19 | 100 |
| 2024-02-09 | 5,485.08 | 5,485.08 | 5,485.08 | 5,485.08 | 5,309.73 | 0 |
| 2024-02-08 | 5,485.08 | 5,485.08 | 5,485.08 | 5,485.08 | 5,309.73 | 0 |
| 2024-02-07 | 5,485.08 | 5,485.08 | 5,485.08 | 5,485.08 | 5,309.73 | 0 |
| 2024-02-06 | 5,485.08 | 5,485.08 | 5,485.08 | 5,485.08 | 5,309.73 | 101 |
| 2024-02-02 | 5,280.00 | 5,412.00 | 5,280.00 | 5,412.00 | 5,238.98 | 53 |
| 2024-02-01 | 5,229.33 | 5,229.33 | 5,229.33 | 5,229.33 | 5,062.15 | 0 |
| 2024-01-31 | 5,229.33 | 5,229.33 | 5,229.33 | 5,229.33 | 5,062.15 | 0 |
| 2024-01-30 | 5,229.33 | 5,229.33 | 5,229.33 | 5,229.33 | 5,062.15 | 1,085 |
| 2024-01-29 | 5,138.00 | 5,138.00 | 5,138.00 | 5,138.00 | 4,973.74 | 10 |
| 2024-01-26 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 5,004.72 | 802 |
| 2024-01-25 | 5,100.00 | 5,199.99 | 5,100.00 | 5,143.00 | 4,978.58 | 88 |
| 2024-01-24 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,840.15 | 11 |
| 2024-01-23 | 4,810.02 | 4,810.02 | 4,810.02 | 4,810.02 | 4,656.25 | 0 |
| 2024-01-22 | 4,810.02 | 4,810.02 | 4,810.02 | 4,810.02 | 4,656.25 | 0 |
| 2024-01-19 | 4,810.02 | 4,810.02 | 4,810.02 | 4,810.02 | 4,656.25 | 8 |
| 2024-01-18 | 4,780.43 | 4,780.43 | 4,750.00 | 4,750.00 | 4,576.60 | 3,184 |
| 2024-01-17 | 4,925.30 | 4,925.30 | 4,925.30 | 4,925.30 | 4,745.50 | 0 |
| 2024-01-16 | 4,925.30 | 4,925.30 | 4,925.30 | 4,925.30 | 4,745.50 | 35 |
| 2024-01-15 | 4,970.01 | 4,970.01 | 4,970.01 | 4,970.01 | 4,788.57 | 0 |
| 2024-01-12 | 4,970.01 | 4,970.01 | 4,970.01 | 4,970.01 | 4,788.57 | 810 |
| 2024-01-11 | 4,953.00 | 4,953.00 | 4,859.01 | 4,859.01 | 4,681.63 | 748 |
| 2024-01-10 | 4,947.88 | 4,947.88 | 4,947.88 | 4,947.88 | 4,767.25 | 0 |
| 2024-01-09 | 4,947.88 | 4,947.88 | 4,947.88 | 4,947.88 | 4,767.25 | 141 |
| 2024-01-08 | 4,881.00 | 4,881.00 | 4,881.00 | 4,881.00 | 4,702.81 | 0 |
| 2024-01-05 | 4,881.00 | 4,881.00 | 4,881.00 | 4,881.00 | 4,702.81 | 6 |
| 2024-01-04 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 4,701.85 | 0 |
| 2024-01-03 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 4,701.85 | 125 |
| 2024-01-02 | 5,030.10 | 5,030.10 | 5,030.10 | 5,030.10 | 4,846.47 | 0 |
| 2023-12-29 | 5,030.10 | 5,030.10 | 5,030.10 | 5,030.10 | 4,846.47 | 0 |
| 2023-12-28 | 5,030.10 | 5,030.10 | 5,030.10 | 5,030.10 | 4,846.47 | 0 |
| 2023-12-27 | 5,030.10 | 5,030.10 | 5,030.10 | 5,030.10 | 4,846.47 | 114 |
| 2023-12-26 | 4,911.00 | 4,911.00 | 4,911.00 | 4,911.00 | 4,731.72 | 0 |
| 2023-12-22 | 4,911.00 | 4,911.00 | 4,911.00 | 4,911.00 | 4,731.72 | 0 |
| 2023-12-21 | 4,911.00 | 4,911.00 | 4,911.00 | 4,911.00 | 4,731.72 | 51 |
| 2023-12-20 | 4,960.02 | 4,960.02 | 4,960.01 | 4,960.01 | 4,778.94 | 239 |
| 2023-12-19 | 4,882.00 | 4,882.00 | 4,882.00 | 4,882.00 | 4,703.78 | 0 |
| 2023-12-18 | 4,882.00 | 4,882.00 | 4,882.00 | 4,882.00 | 4,703.78 | 0 |
| 2023-12-15 | 4,933.16 | 4,933.16 | 4,882.00 | 4,882.00 | 4,703.78 | 2,683 |
| 2023-12-14 | 4,840.00 | 4,866.98 | 4,840.00 | 4,844.00 | 4,667.16 | 217 |
| 2023-12-13 | 4,551.14 | 4,551.14 | 4,551.14 | 4,551.14 | 4,385.00 | 0 |
| 2023-12-11 | 4,600.00 | 4,600.00 | 4,543.00 | 4,551.14 | 4,385.00 | 37 |
| 2023-12-08 | 4,491.28 | 4,491.28 | 4,491.28 | 4,491.28 | 4,327.32 | 0 |
| 2023-12-07 | 4,460.00 | 4,493.00 | 4,460.00 | 4,491.28 | 4,327.32 | 205 |
| 2023-12-06 | 4,434.90 | 4,434.90 | 4,425.00 | 4,425.69 | 4,264.13 | 134 |
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.