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
2022-09-273,284.313,284.313,284.313,284.313,080.68160
2022-09-263,327.483,327.483,327.483,327.483,121.180
2022-09-233,412.953,412.953,327.483,327.483,121.1836
2022-09-223,411.723,412.953,411.723,412.953,201.3536,666
2022-09-213,552.293,552.293,552.293,552.293,332.050
2022-09-203,552.293,552.293,552.293,552.293,332.0599
2022-09-193,694.933,694.933,694.933,694.933,465.840
2022-09-153,694.933,694.933,694.933,694.933,465.840
2022-09-143,694.933,694.933,694.933,694.933,465.8497
2022-09-133,760.003,760.003,760.003,760.003,526.8821
2022-09-123,747.623,747.623,747.623,747.623,515.270
2022-09-093,747.623,747.623,747.623,747.623,515.271,331
2022-09-083,605.003,612.003,580.003,612.003,388.05601
2022-09-073,595.003,600.003,595.003,600.003,376.803,141
2022-09-063,765.003,765.003,765.003,765.003,531.570
2022-09-053,765.003,765.003,765.003,765.003,531.570
2022-09-023,765.003,765.003,765.003,765.003,531.570
2022-09-013,765.003,765.003,765.003,765.003,531.570
2022-08-313,765.003,765.003,765.003,765.003,531.570
2022-08-303,765.003,765.003,765.003,765.003,531.5716
2022-08-293,950.003,950.003,950.003,950.003,705.100
2022-08-263,950.003,950.003,950.003,950.003,705.100
2022-08-253,906.003,950.003,906.003,950.003,705.1066
2022-08-243,846.003,846.003,846.003,846.003,607.5516
2022-08-233,960.253,960.253,930.003,939.393,695.1578
2022-08-223,956.993,956.993,792.023,865.353,625.7027,048
2022-08-193,950.003,957.003,950.003,957.003,711.66310
2022-08-183,963.003,963.003,963.003,963.003,717.2948
2022-08-173,920.003,920.003,874.533,874.533,634.3113,394
2022-08-163,882.003,980.773,882.003,960.983,715.4026
2022-08-153,882.603,882.603,882.603,882.603,641.882,560
2022-08-123,879.003,900.003,879.003,900.003,658.20194
2022-08-113,873.003,873.003,873.003,873.003,632.878
2022-08-103,860.003,860.003,860.003,860.003,620.6830
2022-08-093,810.003,810.003,734.003,766.503,532.98153
2022-08-083,759.043,759.043,759.043,759.043,525.98217
2022-08-053,827.003,827.003,827.003,827.003,589.729
2022-08-043,763.003,781.823,763.003,781.823,547.35182
2022-08-033,820.003,820.003,750.003,750.003,517.5081
2022-08-023,853.003,900.793,814.003,814.003,577.538,867
2022-08-013,965.003,997.003,950.003,997.003,749.183,267
2022-07-293,829.984,065.003,829.984,052.003,800.771,170
2022-07-283,760.003,820.003,750.013,808.003,571.902,415
2022-07-273,725.003,760.003,725.003,760.003,526.8883
2022-07-263,725.003,725.003,725.003,725.003,494.0514
2022-07-253,714.003,730.353,714.003,725.003,494.05393
2022-07-223,740.003,740.003,675.003,675.003,447.15178
2022-07-213,665.003,740.003,660.003,740.003,508.12164
2022-07-203,657.003,729.993,610.013,729.993,498.731,569
2022-07-193,615.003,722.393,610.013,722.393,491.602,827
2022-07-183,600.003,601.003,550.013,550.013,306.93189
2022-07-153,555.253,579.993,545.003,561.363,317.5017,161
2022-07-143,571.183,571.183,535.003,535.003,292.95102
2022-07-133,605.003,614.993,605.003,614.993,367.4621
2022-07-123,660.003,660.003,660.003,660.003,409.3993
2022-07-113,635.853,635.853,635.853,635.853,386.890
2022-07-083,581.613,635.853,581.613,635.853,386.8949
2022-07-073,709.473,709.473,692.963,692.963,440.0975
2022-07-063,566.253,566.253,566.253,566.253,322.0639
2022-07-053,605.003,605.003,605.003,605.003,358.160
← NewerPage 18 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.