Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CAT.MX stock page

Caterpillar Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-084,950.004,950.004,950.004,950.004,745.3210
2023-09-074,886.004,886.004,886.004,886.004,683.970
2023-09-064,886.004,886.004,886.004,886.004,683.9714
2023-09-054,800.004,800.004,800.004,800.004,601.520
2023-09-044,800.004,800.004,800.004,800.004,601.520
2023-09-014,800.004,872.534,800.004,800.004,601.5269
2023-08-314,690.004,690.004,690.004,690.004,496.070
2023-08-304,690.004,690.004,690.004,690.004,496.0757
2023-08-294,590.004,698.004,590.004,698.004,503.7427
2023-08-284,335.014,335.014,335.014,335.014,155.760
2023-08-254,335.014,335.014,335.014,335.014,155.7622
2023-08-244,561.604,561.904,561.604,561.904,373.27100
2023-08-234,595.004,595.004,595.004,595.004,405.000
2023-08-224,595.004,595.004,595.004,595.004,405.000
2023-08-214,610.004,610.004,595.004,595.004,405.0051
2023-08-184,735.154,735.154,735.154,735.154,539.3520
2023-08-174,748.404,752.004,712.004,717.004,521.96282
2023-08-164,710.004,710.004,710.004,710.004,515.2415
2023-08-154,946.994,946.994,946.994,946.994,742.440
2023-08-144,946.994,946.994,946.994,946.994,742.4410
2023-08-114,724.734,724.734,724.734,724.734,529.370
2023-08-104,745.004,745.004,714.224,724.734,529.37123
2023-08-094,744.354,744.354,744.354,744.354,548.170
2023-08-084,744.354,744.354,744.354,744.354,548.170
2023-08-074,744.354,744.354,744.354,744.354,548.1727
2023-08-044,715.004,715.004,715.004,715.004,520.0415
2023-08-034,899.994,899.994,899.994,899.994,697.3824
2023-08-024,963.004,968.004,870.004,922.004,718.482,827
2023-08-014,610.004,850.004,610.004,790.024,591.96922
2023-07-314,417.004,430.004,414.004,430.004,246.82197
2023-07-284,351.004,351.004,339.004,346.004,166.30185
2023-07-274,361.004,361.004,352.524,352.524,172.5531
2023-07-264,367.204,367.204,367.204,367.204,186.6240
2023-07-254,437.084,467.004,437.084,467.004,282.29118
2023-07-244,400.004,400.004,375.004,375.004,194.1040
2023-07-214,390.644,390.644,390.644,390.644,209.0920
2023-07-204,419.554,428.214,419.554,428.214,245.1121
2023-07-194,415.004,415.004,415.004,415.004,232.440
2023-07-184,390.504,415.004,390.504,415.004,211.55375
2023-07-174,324.984,330.004,324.984,330.004,130.467,869
2023-07-144,257.504,257.504,257.504,257.504,061.300
2023-07-134,257.504,257.504,257.504,257.504,061.300
2023-07-124,300.004,300.004,257.504,257.504,061.3016
2023-07-114,307.114,307.114,307.114,307.114,108.639
2023-07-104,118.384,118.384,118.384,118.383,928.600
2023-07-074,118.384,118.384,118.384,118.383,928.600
2023-07-064,118.384,118.384,118.384,118.383,928.6012
2023-07-054,172.504,187.384,172.004,187.383,994.42559
2023-07-044,171.004,171.004,171.004,171.003,978.790
2023-07-034,171.004,171.004,171.004,171.003,978.790
2023-06-304,171.004,171.004,171.004,171.003,978.790
2023-06-294,194.004,194.004,171.004,171.003,978.79304
2023-06-284,075.004,075.004,075.004,075.003,887.2110
2023-06-274,090.004,110.904,090.004,110.903,921.462,955
2023-06-264,073.164,073.164,073.164,073.163,885.460
2023-06-234,073.164,073.164,073.164,073.163,885.460
2023-06-224,073.164,073.164,073.164,073.163,885.46832
2023-06-214,181.314,181.314,181.314,181.313,988.637
2023-06-204,138.004,138.004,138.004,138.003,947.3137
2023-06-194,220.004,220.004,220.004,220.004,025.530
← NewerPage 14 of 22 · 1,262 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.