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
2022-04-074,318.314,318.314,318.314,318.314,003.42451
2022-04-064,361.944,361.944,335.004,335.004,018.8910
2022-04-054,350.004,350.004,350.004,350.004,032.790
2022-04-044,350.004,350.004,350.004,350.004,032.790
2022-04-014,373.004,373.004,350.004,350.004,032.79137
2022-03-314,475.334,475.334,475.334,475.334,148.9980
2022-03-304,413.004,413.004,413.004,413.004,091.205
2022-03-294,308.004,382.214,308.004,367.424,048.94929
2022-03-284,461.974,461.974,461.974,461.974,136.600
2022-03-254,461.974,461.974,461.974,461.974,136.601,156
2022-03-244,505.844,505.844,505.844,505.844,177.27306
2022-03-234,599.994,599.994,498.504,498.504,170.47381
2022-03-224,500.004,507.404,500.004,500.004,171.864,515
2022-03-184,471.004,471.004,463.004,463.004,137.5569
2022-03-174,500.004,540.004,500.004,540.004,208.941,607
2022-03-164,525.004,525.004,525.004,525.004,195.030
2022-03-154,418.194,525.004,418.194,525.004,195.03387
2022-03-144,559.294,559.294,470.004,470.004,144.041,576
2022-03-114,453.004,542.004,453.004,542.004,210.79543
2022-03-104,370.004,454.004,370.004,430.004,106.96214
2022-03-094,419.004,419.004,360.004,361.004,042.991,280
2022-03-084,400.004,565.204,400.004,504.354,175.894,846
2022-03-074,115.004,263.994,115.004,263.993,953.06235
2022-03-044,060.004,060.004,060.004,060.003,763.94891
2022-03-034,000.004,039.004,000.004,039.003,744.47151
2022-03-023,926.003,982.503,924.503,982.503,692.09327
2022-03-013,784.003,785.003,725.003,740.003,467.2860
2022-02-283,853.933,853.933,826.273,835.003,555.352,038
2022-02-253,750.003,750.003,750.003,750.003,476.550
2022-02-243,687.003,750.003,687.003,750.003,476.5560
2022-02-233,879.003,879.003,760.003,760.003,485.8211,969
2022-02-223,923.993,923.993,923.993,923.993,637.8513
2022-02-213,865.003,865.003,756.003,756.003,482.1125
2022-02-183,953.433,953.433,886.003,918.993,633.21111
2022-02-174,046.004,046.003,972.953,972.953,683.24318
2022-02-164,144.004,144.004,144.004,144.003,841.8232
2022-02-154,054.814,152.004,054.814,144.103,841.91448
2022-02-144,045.464,087.774,045.464,058.453,762.5070
2022-02-114,147.074,160.004,136.004,139.143,837.31174
2022-02-104,201.204,201.204,201.204,201.203,894.8521
2022-02-094,204.994,204.994,180.004,180.003,875.19103
2022-02-084,161.004,204.994,137.004,137.003,835.3312,425
2022-02-044,139.994,139.994,139.994,139.993,838.1014
2022-02-034,193.134,193.134,137.004,140.003,838.112,114
2022-02-024,150.004,249.994,150.004,200.003,893.73503
2022-02-014,135.004,228.994,135.004,225.003,916.91240
2022-01-314,095.004,165.994,095.004,165.993,862.20341
2022-01-284,196.854,196.854,115.124,120.003,819.57323
2022-01-274,470.004,505.994,390.004,407.664,086.255,591
2022-01-264,408.494,499.994,408.494,448.544,124.15274
2022-01-254,411.004,454.004,411.004,454.004,129.21289
2022-01-244,290.004,340.004,290.004,340.004,023.52254
2022-01-214,450.004,450.004,380.004,380.004,060.61351
2022-01-204,462.504,521.004,455.004,521.004,191.32411
2022-01-194,552.504,570.004,550.004,562.004,229.331,134
2022-01-184,623.004,694.004,623.004,684.834,322.15317
2022-01-174,539.054,660.004,539.054,660.004,299.2464
2022-01-144,621.004,650.004,618.004,650.004,290.01777
2022-01-134,600.004,619.994,570.004,602.224,245.931,375
2022-01-124,541.004,541.004,480.004,520.954,170.95148
← NewerPage 20 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.