Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← CAT.MX stock page

Caterpillar Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-064,434.904,434.904,425.004,425.694,264.13134
2023-12-054,375.004,375.004,375.004,375.004,215.290
2023-12-044,375.004,375.004,375.004,375.004,215.290
2023-12-014,343.004,375.004,343.004,375.004,215.2926
2023-11-304,356.094,369.004,316.004,318.504,160.85156
2023-11-294,316.004,325.004,316.004,325.004,167.1124
2023-11-284,241.004,241.004,241.004,241.004,086.180
2023-11-274,241.004,241.004,241.004,241.004,086.180
2023-11-244,241.004,241.004,241.004,241.004,086.186
2023-11-234,350.004,350.004,350.004,350.004,191.200
2023-11-224,350.004,350.004,350.004,350.004,191.200
2023-11-214,350.004,350.004,350.004,350.004,191.200
2023-11-174,350.004,350.004,350.004,350.004,191.20260
2023-11-164,270.004,270.004,270.004,270.004,114.12259
2023-11-154,355.004,359.504,355.004,359.504,200.3567
2023-11-144,293.004,293.004,293.004,293.004,136.2832
2023-11-134,220.004,220.004,220.004,220.004,065.9450
2023-11-104,250.004,250.004,219.994,220.004,065.9457
2023-11-094,174.004,175.004,174.004,175.004,022.591,820
2023-11-084,114.994,114.994,114.994,114.993,964.770
2023-11-074,120.004,120.004,114.994,114.993,964.772,324
2023-11-064,181.804,181.804,181.804,181.804,029.140
2023-11-034,181.804,181.804,181.804,181.804,029.143,904
2023-11-014,087.114,140.504,070.004,140.503,989.35872
2023-10-314,093.144,093.144,035.004,035.003,887.70408
2023-10-304,428.794,463.394,379.004,379.004,219.14664
2023-10-274,730.004,730.004,730.004,730.004,557.330
2023-10-264,730.004,730.004,730.004,730.004,557.330
2023-10-254,730.004,730.004,730.004,730.004,557.330
2023-10-244,730.004,730.004,730.004,730.004,557.330
2023-10-234,730.004,730.004,730.004,730.004,557.330
2023-10-204,730.004,730.004,730.004,730.004,557.330
2023-10-194,723.004,736.004,723.004,730.004,534.42502
2023-10-184,903.004,903.004,903.004,903.004,700.260
2023-10-174,907.504,920.004,903.004,903.004,700.261,060
2023-10-164,885.004,885.004,885.004,885.004,683.017
2023-10-134,832.004,832.004,831.504,831.504,631.7225
2023-10-124,820.004,820.004,820.004,820.004,620.700
2023-10-114,820.004,820.004,820.004,820.004,620.700
2023-10-104,820.004,820.004,820.004,820.004,620.700
2023-10-094,820.004,820.004,820.004,820.004,620.700
2023-10-064,820.004,820.004,820.004,820.004,620.709
2023-10-054,784.004,784.004,784.004,784.004,586.180
2023-10-044,784.004,784.004,784.004,784.004,586.180
2023-10-034,784.004,784.004,784.004,784.004,586.180
2023-10-024,776.604,785.004,776.604,784.004,586.18832
2023-09-294,869.534,869.534,869.534,869.534,668.180
2023-09-284,869.534,869.534,869.534,869.534,668.186
2023-09-274,700.004,700.004,700.004,700.004,505.660
2023-09-264,700.004,700.004,700.004,700.004,505.660
2023-09-254,700.004,700.004,700.004,700.004,505.660
2023-09-224,700.004,700.004,700.004,700.004,505.6674
2023-09-214,679.004,679.004,679.004,679.004,485.538
2023-09-204,843.674,843.674,843.674,843.674,643.39141
2023-09-194,750.004,750.004,750.004,750.004,553.5965
2023-09-184,856.004,856.004,856.004,856.004,655.210
2023-09-154,856.004,856.004,856.004,856.004,655.210
2023-09-144,856.004,856.004,856.004,856.004,655.210
2023-09-134,856.004,856.004,856.004,856.004,655.2115
2023-09-124,950.004,950.004,950.004,950.004,745.320
← NewerPage 13 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-2028.4647 MXN
2026-04-2026.1898 MXN
2026-01-2026.5783 MXN
2025-10-2027.7719 MXN
2025-07-2128.1758 MXN
2025-04-2127.6691 MXN
2025-01-2129.1200 MXN
2024-10-2128.2190 MXN
2024-07-2225.2714 MXN
2024-04-1922.4426 MXN
2024-01-1922.2625 MXN
2023-10-2023.7764 MXN
2023-07-1921.7971 MXN
2023-04-2121.5988 MXN
2023-01-1922.8366 MXN
2022-10-2123.9748 MXN
2022-07-1924.4950 MXN
2022-04-2222.5635 MXN
2022-01-1922.7198 MXN
2021-10-2222.3757 MXN
2021-07-1922.1789 MXN
2021-04-2320.5083 MXN
2021-01-1920.2550 MXN
2020-10-2321.5203 MXN
2020-07-1723.1737 MXN
2020-04-1724.6816 MXN
2020-01-1719.2909 MXN
2019-10-1819.7163 MXN
2019-07-1919.5851 MXN
2019-04-220.8600 MXN
2019-04-1816.1717 MXN
2019-01-1816.3852 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.