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
2023-06-164,220.004,220.004,220.004,220.004,025.530
2023-06-154,241.004,241.004,220.004,220.004,025.53158
2023-06-144,198.004,198.004,145.004,145.003,953.9970
2023-06-134,225.004,230.004,200.004,230.004,035.07106
2023-06-124,077.004,109.764,076.004,109.763,920.371,179
2023-06-094,063.314,063.314,063.314,063.313,876.060
2023-06-084,063.314,063.314,063.314,063.313,876.060
2023-06-074,066.204,066.204,063.314,063.313,876.062,150
2023-06-063,897.503,897.503,897.503,897.503,717.890
2023-06-053,882.803,897.503,882.803,897.503,717.89210
2023-06-023,870.003,980.003,870.003,980.003,796.59157
2023-06-013,690.003,690.003,690.003,690.003,519.960
2023-05-313,707.043,707.043,650.003,690.003,519.965,876
2023-05-303,844.993,844.993,692.003,692.003,521.8668
2023-05-293,845.003,845.003,845.003,845.003,667.810
2023-05-263,845.003,845.003,845.003,845.003,667.810
2023-05-253,845.003,845.003,845.003,845.003,667.810
2023-05-243,845.003,845.003,845.003,845.003,667.8112
2023-05-233,845.003,845.003,845.003,845.003,667.81361
2023-05-223,864.613,864.613,864.613,864.613,686.520
2023-05-193,864.613,864.613,864.613,864.613,686.5216
2023-05-183,705.003,705.003,705.003,705.003,534.270
2023-05-173,648.003,705.003,648.003,705.003,534.27545
2023-05-163,686.743,686.743,686.743,686.743,516.850
2023-05-153,686.743,686.743,686.743,686.743,516.850
2023-05-123,686.743,686.743,686.743,686.743,516.850
2023-05-113,690.003,690.003,686.743,686.743,516.85163
2023-05-103,800.003,800.003,800.003,800.003,624.890
2023-05-093,800.003,800.003,800.003,800.003,624.896
2023-05-083,795.023,795.023,795.023,795.023,620.145
2023-05-053,764.003,764.003,764.003,764.003,590.550
2023-05-043,800.003,805.803,730.023,764.003,590.551,595
2023-05-033,873.403,873.403,873.403,873.403,694.9056
2023-05-023,827.003,827.003,827.003,827.003,650.64115
2023-04-283,918.893,962.003,915.003,962.003,779.42136
2023-04-273,726.293,869.993,726.293,869.993,691.65165
2023-04-263,955.033,963.093,940.003,940.003,758.4498
2023-04-254,000.004,000.003,958.933,958.933,776.4996
2023-04-244,000.004,008.894,000.004,008.893,824.15165
2023-04-214,000.004,000.004,000.004,000.003,815.670
2023-04-204,000.004,000.004,000.004,000.003,795.070
2023-04-194,018.004,018.004,000.004,000.003,795.0723
2023-04-184,059.444,059.444,059.444,059.443,851.4611
2023-04-174,150.004,150.004,150.004,150.003,937.380
2023-04-144,100.004,150.004,100.004,150.003,937.3839
2023-04-134,000.004,000.004,000.004,000.003,795.0733
2023-04-124,000.004,000.004,000.004,000.003,795.070
2023-04-114,000.004,000.004,000.004,000.003,795.0725
2023-04-104,000.004,000.004,000.004,000.003,795.075
2023-04-053,910.003,910.003,910.003,910.003,709.6822
2023-04-043,954.213,954.213,954.213,954.213,751.62847
2023-04-034,170.004,194.004,156.104,156.103,943.172,576
2023-03-314,109.994,109.994,085.004,100.003,889.9431
2023-03-304,154.164,154.164,001.654,147.983,935.4796
2023-03-294,020.514,145.194,020.004,022.003,815.942,435
2023-03-283,989.873,989.873,989.873,989.873,785.460
2023-03-273,989.873,989.873,989.873,989.873,785.468
2023-03-244,000.004,000.003,994.003,994.003,789.37891
2023-03-234,085.004,085.004,085.004,085.003,875.7156
2023-03-224,075.004,075.004,075.004,075.003,866.230
← NewerPage 15 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.