Caterpillar Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	14,900.00	15,804.29	14,900.00	15,605.18	15,576.60	1,082
2026-04-29	14,209.02	14,209.02	14,200.00	14,200.00	14,173.99	858
2026-04-28	14,101.18	14,101.18	14,101.18	14,101.18	14,075.36	12
2026-04-27	14,450.00	14,455.00	14,380.00	14,455.00	14,428.53	36
2026-04-24	14,528.00	14,528.00	14,450.00	14,450.00	14,423.54	43
2026-04-23	13,984.49	13,984.49	13,984.49	13,984.49	13,958.88	0
2026-04-22	13,988.00	13,988.00	13,988.00	13,988.00	13,962.38	0
2026-04-21	14,100.00	14,100.00	13,988.00	13,988.00	13,962.38	241
2026-04-20	13,762.00	13,762.00	13,762.00	13,762.00	13,736.80	364
2026-04-17	13,790.00	13,790.00	13,775.00	13,776.00	13,724.63	69
2026-04-16	13,300.00	13,300.00	13,208.07	13,208.07	13,158.82	1,583
2026-04-15	13,278.15	13,278.15	13,156.00	13,156.00	13,106.94	39
2026-04-14	13,672.28	13,672.28	13,672.28	13,672.28	13,621.30	96
2026-04-13	13,649.99	13,649.99	13,649.99	13,649.99	13,599.09	86
2026-04-10	13,677.63	13,750.00	13,677.63	13,750.00	13,698.73	102
2026-04-09	13,700.00	13,745.69	13,700.00	13,745.69	13,694.43	231
2026-04-08	13,354.06	13,354.06	13,354.06	13,354.06	13,304.26	26
2026-04-07	13,000.00	13,000.00	13,000.00	13,000.00	12,951.52	0
2026-04-06	13,000.00	13,000.00	13,000.00	13,000.00	12,951.52	19
2026-04-01	13,100.00	13,100.00	13,050.00	13,050.00	13,001.34	101
2026-03-31	12,626.40	12,626.40	12,626.40	12,626.40	12,579.32	0
2026-03-30	12,626.40	12,626.40	12,626.40	12,626.40	12,579.32	11
2026-03-27	12,600.88	12,600.88	12,600.88	12,600.88	12,553.89	0
2026-03-26	12,600.88	12,600.88	12,600.88	12,600.88	12,553.89	600
2026-03-25	12,835.00	12,835.00	12,774.88	12,774.88	12,727.24	66
2026-03-24	12,700.00	12,750.00	12,700.00	12,750.00	12,702.46	24
2026-03-23	12,187.51	12,420.00	12,187.51	12,420.00	12,373.69	15
2026-03-20	12,364.00	12,364.00	12,364.00	12,364.00	12,317.89	101
2026-03-19	12,093.42	12,093.42	12,093.42	12,093.42	12,048.32	65
2026-03-18	12,430.00	12,500.00	12,430.00	12,500.00	12,453.39	79
2026-03-17	12,455.00	12,455.00	12,440.00	12,440.00	12,393.61	1,129
2026-03-13	12,550.00	12,550.00	12,550.00	12,550.00	12,503.20	0
2026-03-12	12,400.00	12,550.00	12,400.00	12,550.00	12,503.20	34
2026-03-11	12,651.00	12,651.00	12,651.00	12,651.00	12,603.82	15
2026-03-10	12,686.00	12,686.00	12,651.00	12,651.00	12,603.82	72
2026-03-09	12,279.00	12,309.00	12,243.00	12,309.00	12,263.10	35
2026-03-06	12,510.00	12,512.49	12,279.00	12,279.00	12,233.21	81
2026-03-05	12,855.00	12,855.00	12,400.00	12,510.00	12,463.35	429
2026-03-04	13,006.00	13,034.00	13,006.00	13,034.00	12,985.40	42
2026-03-03	12,875.00	12,875.00	12,875.00	12,875.00	12,826.99	0
2026-03-02	12,875.00	12,875.00	12,875.00	12,875.00	12,826.99	30
2026-02-27	12,761.00	12,761.00	12,761.00	12,761.00	12,713.41	51
2026-02-26	12,880.64	12,880.64	12,880.64	12,880.64	12,832.61	11
2026-02-25	13,516.80	13,516.80	13,230.00	13,230.00	13,180.67	15
2026-02-24	13,218.00	13,218.00	13,200.00	13,200.00	13,150.78	46
2026-02-23	13,070.00	13,090.00	13,070.00	13,090.00	13,041.19	26
2026-02-20	12,980.00	12,980.00	12,980.00	12,980.00	12,931.60	11
2026-02-19	13,105.00	13,105.00	13,001.00	13,050.00	13,001.34	73
2026-02-18	13,150.00	13,150.00	13,150.00	13,150.00	13,100.96	21
2026-02-17	13,150.00	13,150.00	13,150.00	13,150.00	13,100.96	7
2026-02-16	13,275.00	13,275.00	13,275.00	13,275.00	13,225.50	0
2026-02-13	13,380.00	13,380.00	13,275.00	13,275.00	13,225.50	92
2026-02-12	13,200.00	13,200.00	13,200.00	13,200.00	13,150.78	809
2026-02-11	13,280.00	13,280.00	13,280.00	13,280.00	13,230.48	22
2026-02-10	12,752.55	12,752.55	12,650.00	12,724.45	12,677.00	2,834
2026-02-09	12,470.00	12,470.00	12,470.00	12,470.00	12,423.50	0
2026-02-06	12,470.00	12,470.00	12,470.00	12,470.00	12,423.50	15
2026-02-05	11,819.00	11,819.00	11,819.00	11,819.00	11,774.93	39
2026-02-04	11,859.00	11,989.00	11,859.00	11,989.00	11,944.29	51
2026-02-03	12,080.00	12,080.00	12,079.99	12,079.99	12,034.94	72

← NewerPage 3 of 5 · 251 trading daysOlder →

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.