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
2022-12-234,641.854,641.854,641.854,641.854,383.000
2022-12-224,610.444,641.854,610.444,641.854,383.005,257
2022-12-214,700.004,719.004,700.004,708.734,446.1530,840
2022-12-204,614.004,654.004,614.004,644.614,385.612,423
2022-12-194,615.004,615.004,615.004,615.004,357.6510
2022-12-164,589.994,599.004,589.994,599.004,342.5443
2022-12-154,600.234,600.234,600.234,600.234,343.700
2022-12-144,600.244,600.244,600.234,600.234,343.7088
2022-12-134,562.004,562.004,562.004,562.004,307.6015
2022-12-094,573.004,573.004,573.004,573.004,317.990
2022-12-084,573.004,573.004,573.004,573.004,317.995
2022-12-074,513.004,513.004,513.004,513.004,261.340
2022-12-064,663.004,663.004,513.004,513.004,261.34104
2022-12-054,600.004,600.004,600.004,600.004,343.4942
2022-12-024,556.004,556.004,556.004,556.004,301.940
2022-12-014,556.004,556.004,556.004,556.004,301.940
2022-11-304,556.004,556.004,556.004,556.004,301.9474
2022-11-294,465.794,465.794,465.794,465.794,216.760
2022-11-284,465.794,465.794,465.794,465.794,216.760
2022-11-254,465.794,465.794,465.794,465.794,216.760
2022-11-244,465.794,465.794,465.794,465.794,216.760
2022-11-234,465.794,465.794,465.794,465.794,216.760
2022-11-224,465.794,465.794,465.794,465.794,216.760
2022-11-184,465.794,465.794,465.794,465.794,216.76575
2022-11-174,405.684,455.004,405.684,455.004,206.57263
2022-11-164,485.004,485.004,479.004,479.004,229.23129
2022-11-154,610.004,610.004,610.004,610.004,352.930
2022-11-144,610.004,630.004,533.914,610.004,352.93215
2022-11-114,579.004,624.104,579.004,622.004,364.26520
2022-11-104,390.004,390.004,390.004,390.004,145.2018
2022-11-094,443.794,443.794,443.794,443.794,195.9998
2022-11-084,485.004,502.304,485.004,502.304,251.236,924
2022-11-074,425.434,425.434,425.434,425.434,178.6517
2022-11-044,300.004,300.004,300.004,300.004,060.210
2022-11-034,300.004,300.004,300.004,300.004,060.210
2022-11-014,278.304,300.004,278.304,300.004,060.211,158
2022-10-314,236.024,250.004,236.014,250.004,013.0088
2022-10-284,303.554,303.554,303.554,303.554,063.573,168
2022-10-274,260.004,265.004,184.424,184.423,951.081,551
2022-10-263,930.003,930.003,930.003,930.003,710.85498
2022-10-253,788.083,788.083,788.083,788.083,576.840
2022-10-243,788.083,788.083,788.083,788.083,576.8413
2022-10-213,629.993,629.993,629.993,629.993,427.570
2022-10-203,629.993,629.993,629.993,629.993,404.93175
2022-10-193,696.633,696.633,696.633,696.633,467.44260
2022-10-183,647.933,662.053,647.933,662.053,435.001,684
2022-10-173,679.003,679.003,620.003,620.003,395.5672
2022-10-143,590.003,590.003,590.003,590.003,367.425
2022-10-133,525.823,525.823,525.823,525.823,307.2293
2022-10-123,597.313,597.313,597.313,597.313,374.288
2022-10-113,555.003,555.003,555.003,555.003,334.590
2022-10-103,555.003,555.003,555.003,555.003,334.5970
2022-10-073,309.503,309.503,309.503,309.503,104.310
2022-10-063,309.503,309.503,309.503,309.503,104.310
2022-10-053,309.503,309.503,309.503,309.503,104.310
2022-10-043,309.503,309.503,309.503,309.503,104.310
2022-10-033,309.503,309.503,309.503,309.503,104.310
2022-09-303,309.503,309.503,309.503,309.503,104.315
2022-09-293,330.053,330.053,330.053,330.053,123.5932
2022-09-283,301.803,301.803,301.803,301.803,097.09149
← NewerPage 17 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.