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
2022-07-043,605.003,605.003,605.003,605.003,358.160
2022-07-013,605.003,605.003,605.003,605.003,358.1632
2022-06-303,620.003,620.003,586.003,586.003,340.46162
2022-06-293,783.833,783.833,783.833,783.833,524.740
2022-06-283,845.163,845.163,737.513,783.833,524.745,495
2022-06-273,678.003,678.003,678.003,678.003,426.160
2022-06-243,661.003,678.003,661.003,678.003,426.1670
2022-06-233,530.003,547.273,530.003,547.273,304.382,419
2022-06-223,780.023,788.003,770.003,770.003,511.86325
2022-06-213,800.003,800.003,800.003,800.003,539.806
2022-06-204,205.004,205.004,205.004,205.003,917.070
2022-06-174,205.004,205.004,205.004,205.003,917.070
2022-06-164,205.004,205.004,205.004,205.003,917.070
2022-06-154,236.004,236.004,205.004,205.003,917.0739
2022-06-144,240.004,240.004,240.004,240.003,949.6810
2022-06-134,389.174,389.174,389.174,389.174,088.630
2022-06-104,389.174,389.174,389.174,389.174,088.637
2022-06-094,451.724,451.724,451.724,451.724,146.90891
2022-06-084,505.004,505.004,505.004,505.004,196.53112
2022-06-074,400.694,400.694,390.004,390.004,089.413,159
2022-06-064,386.684,386.684,370.254,382.004,081.954,142
2022-06-034,285.064,285.064,285.064,285.063,991.650
2022-06-024,290.004,290.004,285.064,285.063,991.65302
2022-06-014,264.734,301.004,264.734,301.004,006.50110
2022-05-314,116.814,116.814,116.814,116.813,834.920
2022-05-304,116.814,116.814,116.814,116.813,834.920
2022-05-274,116.814,116.814,116.814,116.813,834.920
2022-05-264,116.814,116.814,116.814,116.813,834.9210
2022-05-254,089.084,124.614,089.084,124.613,842.19209
2022-05-244,060.004,060.004,060.004,060.003,782.000
2022-05-234,060.004,060.004,060.004,060.003,782.0026
2022-05-204,010.004,010.003,882.763,883.003,617.121,241
2022-05-194,100.004,100.004,100.004,100.003,819.268
2022-05-184,300.004,300.004,292.354,292.353,998.44117
2022-05-174,230.004,230.004,230.004,230.003,940.361,001
2022-05-164,137.994,137.994,137.994,137.993,854.6511
2022-05-134,138.004,138.004,138.004,138.003,854.6661
2022-05-124,060.004,060.004,055.004,055.003,777.34587
2022-05-114,125.004,125.004,125.004,125.003,842.550
2022-05-104,130.004,130.004,125.004,125.003,842.55120
2022-05-094,322.004,322.004,322.004,322.004,026.060
2022-05-064,200.004,322.004,200.004,322.004,026.0662
2022-05-054,406.494,406.494,335.344,335.344,038.491,573
2022-05-044,370.004,400.004,345.004,400.004,098.7275
2022-05-034,367.004,367.004,312.164,312.164,016.90173
2022-05-024,265.614,320.004,265.614,320.004,024.2064
2022-04-294,329.824,329.824,329.824,329.824,033.3551
2022-04-284,222.894,330.004,175.064,330.004,033.5149
2022-04-274,324.784,324.784,324.784,324.784,028.658
2022-04-264,298.004,298.004,275.254,275.253,982.51492
2022-04-254,345.004,345.004,345.004,345.004,047.4927
2022-04-224,564.004,564.004,515.004,515.004,205.8552
2022-04-214,758.004,778.314,725.004,725.004,380.455,859
2022-04-204,675.004,723.004,675.004,723.004,378.598,966
2022-04-194,620.004,659.994,620.004,659.994,320.182,634
2022-04-184,664.004,664.004,550.024,604.894,269.10985
2022-04-134,328.274,328.274,328.274,328.274,012.650
2022-04-124,329.274,329.274,328.274,328.274,012.65483
2022-04-114,318.314,318.314,318.314,318.314,003.420
2022-04-084,318.314,318.314,318.314,318.314,003.420
← NewerPage 19 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.