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
2022-01-114,444.604,490.004,444.604,490.004,142.40386
2022-01-104,501.814,609.524,428.614,511.464,162.201,177
2022-01-074,540.004,608.804,540.004,580.004,225.432,283
2022-01-064,560.004,560.004,448.264,552.324,199.8917,303
2022-01-054,422.014,550.004,422.014,495.014,147.021,671
2022-01-044,392.504,499.994,379.134,478.004,131.331,705
2022-01-034,252.554,253.504,252.554,253.503,924.21129
2021-12-314,245.254,245.254,245.254,245.253,916.60149
2021-12-304,250.004,250.004,250.004,250.003,920.987
2021-12-294,270.004,272.004,269.004,272.003,941.28627
2021-12-284,227.494,273.954,227.494,273.953,943.071,197
2021-12-274,250.004,272.754,250.004,267.333,936.97443
2021-12-244,267.004,267.004,267.004,267.003,936.660
2021-12-234,229.644,280.004,229.644,267.003,936.661,976
2021-12-224,193.004,194.314,182.604,182.603,858.80250
2021-12-214,100.004,100.004,100.004,100.003,782.5940
2021-12-204,072.274,072.274,064.144,064.143,749.51217
2021-12-174,300.004,300.004,170.014,207.003,881.312,149
2021-12-164,300.004,350.004,290.004,290.003,957.883,420
2021-12-154,228.004,229.004,228.004,229.003,901.60216
2021-12-144,229.004,229.004,229.004,229.003,901.600
2021-12-134,186.334,229.004,186.334,229.003,901.6015,248
2021-12-104,237.384,253.964,237.384,253.963,924.631,332
2021-12-094,249.004,300.014,219.004,285.003,953.27728
2021-12-084,306.004,306.004,268.294,276.923,945.81915
2021-12-074,336.134,345.004,305.004,305.003,971.72448
2021-12-064,307.284,309.994,307.284,309.993,976.3222
2021-12-034,205.004,240.004,205.004,224.003,896.99191
2021-12-024,154.384,210.004,154.384,185.003,861.017,780
2021-12-014,173.004,173.004,123.414,130.003,810.27411
2021-11-304,220.004,220.004,105.104,120.003,801.04618
2021-11-294,339.974,339.974,201.214,245.003,916.37839
2021-11-264,303.934,400.004,290.004,349.994,013.23232
2021-11-254,422.004,422.004,422.004,422.004,079.660
2021-11-244,410.004,460.004,400.004,422.004,079.6614,487
2021-11-234,318.004,357.004,270.004,351.854,014.944,248
2021-11-224,250.014,252.004,250.014,252.003,922.8229
2021-11-194,161.134,205.004,150.014,170.003,847.17554
2021-11-184,190.004,200.004,149.014,190.003,865.62167
2021-11-174,201.854,215.004,175.004,208.993,883.142,169
2021-11-164,300.004,300.014,261.004,265.003,934.82257
2021-11-124,320.004,320.004,290.004,303.003,969.88452
2021-11-114,281.004,319.994,276.004,307.003,973.5712,857
2021-11-104,267.334,293.104,260.004,260.003,930.20730
2021-11-094,359.284,370.004,254.994,259.003,929.281,628
2021-11-084,353.014,400.004,317.814,352.764,015.785,007
2021-11-054,250.004,250.004,198.504,211.993,885.9119,177
2021-11-044,189.004,228.664,165.014,228.663,901.291,137
2021-11-034,290.004,290.004,203.004,207.763,882.016,999
2021-11-014,204.504,304.004,204.504,275.003,944.041,726
2021-10-294,177.634,299.994,177.634,191.003,866.551,635
2021-10-284,086.404,161.004,051.394,161.003,838.874,718
2021-10-273,982.004,037.493,965.013,990.513,681.58266
2021-10-264,090.004,090.004,050.004,050.003,736.46358
2021-10-254,025.744,100.004,025.744,080.003,764.1419,509
2021-10-224,070.004,070.004,025.734,025.743,714.08199
2021-10-214,099.004,099.004,065.004,065.003,729.6663
2021-10-204,118.154,118.154,106.974,106.973,768.16160
2021-10-194,056.924,072.854,055.004,070.003,734.241,519
2021-10-184,047.894,047.894,027.004,027.013,694.80141
← NewerPage 21 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.