Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 15,750.00 | 15,825.00 | 15,750.00 | 15,825.00 | 15,825.00 | 34 |
| 2026-07-22 | 15,707.00 | 15,707.00 | 15,612.00 | 15,612.00 | 15,612.00 | 31 |
| 2026-07-21 | 15,440.00 | 15,520.00 | 15,440.00 | 15,448.00 | 15,448.00 | 451 |
| 2026-07-20 | 15,435.00 | 15,646.39 | 15,135.00 | 15,135.00 | 15,135.00 | 1,719 |
| 2026-07-17 | 14,780.00 | 15,543.00 | 14,780.00 | 15,543.00 | 15,514.54 | 75 |
| 2026-07-16 | 15,899.99 | 15,899.99 | 15,235.00 | 15,250.00 | 15,222.07 | 573 |
| 2026-07-15 | 15,798.00 | 15,798.00 | 15,798.00 | 15,798.00 | 15,769.07 | 20 |
| 2026-07-14 | 16,228.00 | 16,328.21 | 16,200.00 | 16,328.21 | 16,298.31 | 52 |
| 2026-07-13 | 16,828.50 | 16,828.50 | 16,828.50 | 16,828.50 | 16,797.68 | 0 |
| 2026-07-10 | 16,828.50 | 16,828.50 | 16,828.50 | 16,828.50 | 16,797.68 | 0 |
| 2026-07-09 | 16,828.50 | 16,828.50 | 16,828.50 | 16,828.50 | 16,797.68 | 20 |
| 2026-07-08 | 16,220.00 | 16,220.00 | 16,220.00 | 16,220.00 | 16,190.30 | 0 |
| 2026-07-07 | 15,934.00 | 16,220.00 | 15,930.00 | 16,220.00 | 16,190.30 | 281 |
| 2026-07-06 | 17,190.00 | 17,190.00 | 16,800.00 | 16,800.00 | 16,769.23 | 42 |
| 2026-07-03 | 16,694.00 | 16,694.00 | 16,694.00 | 16,694.00 | 16,663.43 | 0 |
| 2026-07-02 | 16,694.00 | 16,694.00 | 16,694.00 | 16,694.00 | 16,663.43 | 12 |
| 2026-07-01 | 17,748.24 | 17,748.24 | 17,443.36 | 17,452.85 | 17,420.89 | 1,779 |
| 2026-06-30 | 18,099.00 | 18,099.00 | 18,099.00 | 18,099.00 | 18,065.85 | 0 |
| 2026-06-29 | 17,983.25 | 18,160.00 | 17,983.25 | 18,099.00 | 18,065.85 | 60 |
| 2026-06-26 | 17,570.00 | 17,575.00 | 17,570.00 | 17,570.00 | 17,537.82 | 2,594 |
| 2026-06-25 | 17,806.75 | 18,410.00 | 17,806.75 | 18,380.00 | 18,346.34 | 59 |
| 2026-06-24 | 17,354.00 | 17,660.00 | 17,300.00 | 17,300.00 | 17,268.32 | 469 |
| 2026-06-23 | 17,020.00 | 17,455.00 | 17,020.00 | 17,325.00 | 17,293.27 | 561 |
| 2026-06-22 | 17,518.60 | 17,700.00 | 17,507.22 | 17,668.00 | 17,635.64 | 185 |
| 2026-06-19 | 17,036.90 | 17,036.90 | 17,036.90 | 17,036.90 | 17,005.70 | 27 |
| 2026-06-18 | 17,146.40 | 17,169.99 | 17,146.40 | 17,158.20 | 17,126.78 | 22 |
| 2026-06-17 | 16,660.00 | 16,690.00 | 16,629.00 | 16,690.00 | 16,659.43 | 534 |
| 2026-06-16 | 16,300.01 | 16,509.00 | 16,300.01 | 16,470.00 | 16,439.84 | 54 |
| 2026-06-15 | 16,135.00 | 16,135.00 | 16,100.00 | 16,100.00 | 16,070.52 | 1,014 |
| 2026-06-12 | 15,700.00 | 15,700.00 | 15,686.00 | 15,686.00 | 15,657.27 | 53 |
| 2026-06-11 | 14,970.00 | 14,970.00 | 14,970.00 | 14,970.00 | 14,942.58 | 0 |
| 2026-06-10 | 15,030.00 | 15,030.00 | 14,970.00 | 14,970.00 | 14,942.58 | 26 |
| 2026-06-09 | 15,860.00 | 15,860.00 | 15,860.00 | 15,860.00 | 15,830.95 | 0 |
| 2026-06-08 | 15,860.00 | 15,860.00 | 15,860.00 | 15,860.00 | 15,830.95 | 0 |
| 2026-06-05 | 16,026.00 | 16,026.00 | 15,860.00 | 15,860.00 | 15,830.95 | 23 |
| 2026-06-04 | 15,940.00 | 16,250.00 | 15,940.00 | 16,250.00 | 16,220.24 | 41 |
| 2026-06-03 | 15,998.99 | 16,094.75 | 15,998.99 | 16,094.75 | 16,065.27 | 87 |
| 2026-06-02 | 15,600.00 | 15,648.00 | 15,600.00 | 15,620.01 | 15,591.40 | 22 |
| 2026-06-01 | 15,004.00 | 15,061.95 | 15,004.00 | 15,061.95 | 15,034.37 | 98 |
| 2026-05-29 | 15,215.20 | 15,215.20 | 15,215.20 | 15,215.20 | 15,187.34 | 40 |
| 2026-05-28 | 15,582.40 | 15,600.00 | 15,582.40 | 15,585.00 | 15,556.46 | 473 |
| 2026-05-27 | 15,775.00 | 15,795.00 | 15,775.00 | 15,795.00 | 15,766.07 | 77 |
| 2026-05-26 | 15,663.47 | 15,680.00 | 15,663.47 | 15,680.00 | 15,651.28 | 1,715 |
| 2026-05-25 | 15,335.00 | 15,335.00 | 15,335.00 | 15,335.00 | 15,306.92 | 0 |
| 2026-05-22 | 15,400.00 | 15,400.00 | 15,335.00 | 15,335.00 | 15,306.92 | 30 |
| 2026-05-21 | 14,945.00 | 14,985.00 | 14,945.00 | 14,985.00 | 14,957.56 | 254 |
| 2026-05-20 | 15,060.00 | 15,060.00 | 15,060.00 | 15,060.00 | 15,032.42 | 20 |
| 2026-05-19 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 14,722.99 | 412 |
| 2026-05-18 | 14,745.00 | 14,745.00 | 14,745.00 | 14,745.00 | 14,718.00 | 8 |
| 2026-05-15 | 15,723.19 | 15,723.19 | 15,723.19 | 15,723.19 | 15,694.40 | 117 |
| 2026-05-14 | 15,600.00 | 15,770.00 | 15,600.00 | 15,770.00 | 15,741.12 | 33 |
| 2026-05-13 | 15,538.00 | 15,538.00 | 15,538.00 | 15,538.00 | 15,509.54 | 13 |
| 2026-05-12 | 15,998.99 | 15,998.99 | 15,998.99 | 15,998.99 | 15,969.69 | 10 |
| 2026-05-11 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,371.80 | 0 |
| 2026-05-08 | 15,623.00 | 15,750.99 | 15,400.00 | 15,400.00 | 15,371.80 | 498 |
| 2026-05-07 | 15,623.18 | 15,623.18 | 15,623.00 | 15,623.00 | 15,594.39 | 109 |
| 2026-05-06 | 15,920.00 | 15,999.60 | 15,920.00 | 15,999.60 | 15,970.30 | 42 |
| 2026-05-05 | 15,700.00 | 15,722.00 | 15,610.00 | 15,610.00 | 15,581.41 | 235 |
| 2026-05-04 | 15,649.19 | 15,649.19 | 15,321.20 | 15,350.00 | 15,321.89 | 33 |
| 2026-04-30 | 14,900.00 | 15,804.29 | 14,900.00 | 15,605.18 | 15,576.60 | 1,082 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 28.4647 MXN |
| 2026-04-20 | 26.1898 MXN |
| 2026-01-20 | 26.5783 MXN |
| 2025-10-20 | 27.7719 MXN |
| 2025-07-21 | 28.1758 MXN |
| 2025-04-21 | 27.6691 MXN |
| 2025-01-21 | 29.1200 MXN |
| 2024-10-21 | 28.2190 MXN |
| 2024-07-22 | 25.2714 MXN |
| 2024-04-19 | 22.4426 MXN |
| 2024-01-19 | 22.2625 MXN |
| 2023-10-20 | 23.7764 MXN |
| 2023-07-19 | 21.7971 MXN |
| 2023-04-21 | 21.5988 MXN |
| 2023-01-19 | 22.8366 MXN |
| 2022-10-21 | 23.9748 MXN |
| 2022-07-19 | 24.4950 MXN |
| 2022-04-22 | 22.5635 MXN |
| 2022-01-19 | 22.7198 MXN |
| 2021-10-22 | 22.3757 MXN |
| 2021-07-19 | 22.1789 MXN |
| 2021-04-23 | 20.5083 MXN |
| 2021-01-19 | 20.2550 MXN |
| 2020-10-23 | 21.5203 MXN |
| 2020-07-17 | 23.1737 MXN |
| 2020-04-17 | 24.6816 MXN |
| 2020-01-17 | 19.2909 MXN |
| 2019-10-18 | 19.7163 MXN |
| 2019-07-19 | 19.5851 MXN |
| 2019-04-22 | 0.8600 MXN |
| 2019-04-18 | 16.1717 MXN |
| 2019-01-18 | 16.3852 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.