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
2023-03-214,075.004,075.004,075.004,075.003,866.230
2023-03-174,062.004,075.004,062.004,075.003,866.2330
2023-03-164,098.004,098.004,098.004,098.003,888.0520
2023-03-154,190.004,190.004,190.004,190.003,975.330
2023-03-144,190.004,190.004,190.004,190.003,975.330
2023-03-134,190.004,190.004,190.004,190.003,975.3349
2023-03-104,200.024,200.024,190.004,190.003,975.3318
2023-03-094,450.004,450.004,450.004,450.004,222.010
2023-03-084,450.004,450.004,450.004,450.004,222.0136
2023-03-074,562.564,562.564,562.564,562.564,328.810
2023-03-064,562.564,562.564,562.564,562.564,328.81365
2023-03-034,561.004,561.004,561.004,561.004,327.3335
2023-03-024,484.104,484.104,484.104,484.104,254.370
2023-03-014,495.004,495.004,484.104,484.104,254.371,888
2023-02-284,364.874,364.874,364.874,364.874,141.240
2023-02-274,364.874,364.874,364.874,364.874,141.240
2023-02-244,364.874,364.874,364.874,364.874,141.240
2023-02-234,364.874,364.874,364.874,364.874,141.249
2023-02-224,388.004,388.004,353.004,353.004,129.98114
2023-02-214,485.004,485.004,452.004,456.004,227.7133
2023-02-204,586.004,586.004,586.004,586.004,351.040
2023-02-174,586.004,586.004,586.004,586.004,351.040
2023-02-164,586.004,586.004,586.004,586.004,351.0410
2023-02-154,601.924,601.924,601.924,601.924,366.150
2023-02-144,601.924,601.924,601.924,601.924,366.150
2023-02-134,542.004,601.924,542.004,601.924,366.15888
2023-02-104,661.004,661.004,661.004,661.004,422.200
2023-02-094,704.684,726.004,661.004,661.004,422.20131
2023-02-084,704.674,704.674,704.674,704.674,463.6411
2023-02-074,668.004,704.664,668.004,704.664,463.63110
2023-02-034,700.004,704.604,700.004,704.604,463.5794
2023-02-024,525.004,582.004,525.004,550.604,317.46486
2023-02-014,629.764,679.004,629.764,674.884,435.37145
2023-01-314,740.124,742.904,740.124,742.904,499.91518
2023-01-304,966.574,966.574,918.504,918.504,666.51153
2023-01-274,950.004,985.164,950.004,985.164,729.7526,817
2023-01-264,846.824,846.824,846.824,846.824,598.500
2023-01-254,846.824,846.824,846.824,846.824,598.500
2023-01-244,846.824,846.824,846.824,846.824,598.50121
2023-01-234,747.004,747.004,747.004,747.004,503.8072
2023-01-204,777.004,777.004,777.004,777.004,532.2612
2023-01-194,687.004,702.004,687.004,687.004,446.87640
2023-01-184,800.004,800.004,782.004,782.004,515.34272
2023-01-174,800.004,805.004,800.004,801.774,534.00208
2023-01-164,722.004,722.004,722.004,722.004,458.680
2023-01-134,722.004,722.004,722.004,722.004,458.680
2023-01-124,722.004,722.004,722.004,722.004,458.680
2023-01-114,722.004,722.004,722.004,722.004,458.688
2023-01-104,745.004,750.004,734.004,734.004,470.0171
2023-01-094,760.004,760.004,760.004,760.004,494.5676
2023-01-064,800.004,800.004,800.004,800.004,532.3314
2023-01-054,632.004,632.004,632.004,632.004,373.7017
2023-01-044,650.004,650.004,650.004,650.004,390.700
2023-01-034,665.004,665.004,650.004,650.004,390.7017
2023-01-024,653.004,653.004,653.004,653.004,393.530
2022-12-304,653.004,653.004,653.004,653.004,393.5363
2022-12-294,735.334,735.334,735.334,735.334,471.270
2022-12-284,735.334,735.334,735.334,735.334,471.270
2022-12-274,735.334,735.334,735.334,735.334,471.27450
2022-12-264,641.854,641.854,641.854,641.854,383.000
← NewerPage 16 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.