Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	11,424.52	11,424.52	11,420.13	11,420.13	11,377.54	24
2026-01-29	11,414.61	11,414.61	11,414.61	11,414.61	11,372.05	19
2026-01-28	11,075.00	11,133.70	11,075.00	11,133.70	11,092.18	693
2026-01-27	11,029.99	11,029.99	11,028.99	11,028.99	10,987.86	25
2026-01-26	10,950.00	10,950.00	10,950.00	10,950.00	10,909.17	0
2026-01-23	11,100.00	11,100.00	10,950.00	10,950.00	10,909.17	64
2026-01-22	11,280.00	11,280.00	11,280.00	11,280.00	11,237.94	12
2026-01-21	11,400.00	11,400.00	11,400.00	11,400.00	11,357.49	0
2026-01-20	11,400.00	11,400.00	11,400.00	11,400.00	11,357.49	0
2026-01-19	11,400.00	11,400.00	11,400.00	11,400.00	11,331.01	0
2026-01-16	11,437.16	11,437.16	11,380.00	11,400.00	11,331.01	191
2026-01-15	11,360.00	11,360.00	11,360.00	11,360.00	11,291.25	0
2026-01-14	11,360.00	11,360.00	11,360.00	11,360.00	11,291.25	916
2026-01-13	11,410.00	11,410.00	11,333.99	11,340.00	11,271.37	43
2026-01-12	11,222.40	11,280.70	11,222.40	11,260.00	11,191.86	56
2026-01-09	11,125.00	11,125.00	11,125.00	11,125.00	11,057.67	53
2026-01-08	10,720.99	10,720.99	10,720.99	10,720.99	10,656.11	0
2026-01-07	10,920.00	10,920.00	10,720.99	10,720.99	10,656.11	85
2026-01-06	11,090.00	11,235.00	11,090.00	11,235.00	11,167.01	39
2026-01-05	11,080.00	11,080.00	11,065.00	11,065.00	10,998.04	52
2026-01-02	10,723.00	10,723.00	10,723.00	10,723.00	10,658.11	5
2025-12-31	10,340.00	10,340.00	10,340.00	10,340.00	10,277.43	0
2025-12-30	10,340.00	10,340.00	10,340.00	10,340.00	10,277.43	14
2025-12-29	10,330.00	10,330.00	10,330.00	10,330.00	10,267.49	12
2025-12-26	10,415.00	10,435.00	10,415.00	10,428.00	10,364.89	146
2025-12-24	10,467.35	10,467.35	10,467.35	10,467.35	10,404.00	0
2025-12-23	10,517.50	10,517.50	10,467.35	10,467.35	10,404.00	156
2025-12-22	10,476.00	10,476.00	10,434.10	10,434.10	10,370.96	444
2025-12-19	10,200.00	10,200.00	10,200.00	10,200.00	10,138.27	0
2025-12-18	10,189.00	10,200.00	10,189.00	10,200.00	10,138.27	30
2025-12-17	10,333.39	10,333.39	10,123.00	10,123.00	10,061.74	778
2025-12-16	10,635.00	10,635.00	10,580.00	10,580.00	10,515.97	56
2025-12-15	11,289.99	11,289.99	11,289.99	11,289.99	11,221.67	0
2025-12-11	11,100.00	11,290.00	11,100.00	11,289.99	11,221.67	557
2025-12-10	11,027.00	11,027.00	11,027.00	11,027.00	10,960.27	930
2025-12-09	11,024.09	11,024.09	11,024.09	11,024.09	10,957.38	0
2025-12-08	11,024.09	11,024.09	11,024.09	11,024.09	10,957.38	23
2025-12-05	10,930.00	10,985.00	10,930.00	10,948.55	10,882.29	483
2025-12-04	10,926.05	10,926.05	10,926.05	10,926.05	10,859.93	151
2025-12-03	10,635.00	10,635.00	10,635.00	10,635.00	10,570.64	23
2025-12-02	10,500.00	10,500.00	10,500.00	10,500.00	10,436.46	10
2025-12-01	10,510.00	10,510.00	10,510.00	10,510.00	10,446.40	16
2025-11-28	10,510.00	10,510.00	10,510.00	10,510.00	10,446.40	0
2025-11-27	10,510.00	10,510.00	10,510.00	10,510.00	10,446.40	0
2025-11-26	10,510.00	10,510.00	10,510.00	10,510.00	10,446.40	10
2025-11-25	10,308.00	10,309.00	10,308.00	10,309.00	10,246.61	32
2025-11-24	10,427.00	10,427.00	10,427.00	10,427.00	10,363.90	254
2025-11-21	9,999.60	9,999.60	9,999.60	9,999.60	9,939.08	0
2025-11-20	10,370.00	10,370.00	9,999.60	9,999.60	9,939.08	76
2025-11-19	10,142.41	10,142.41	10,142.41	10,142.41	10,081.03	14
2025-11-18	9,970.00	9,970.00	9,970.00	9,970.00	9,909.66	16
2025-11-14	10,121.00	10,121.00	10,121.00	10,121.00	10,059.75	66
2025-11-13	10,170.29	10,170.29	10,170.29	10,170.29	10,108.74	697
2025-11-12	10,575.00	10,575.00	10,575.00	10,575.00	10,511.00	28
2025-11-11	10,080.01	10,509.99	10,080.01	10,509.99	10,446.39	798
2025-11-10	10,500.00	10,502.62	10,500.00	10,502.62	10,439.06	27
2025-11-07	10,502.79	10,502.79	10,502.79	10,502.79	10,439.23	25
2025-11-06	10,550.00	10,617.00	10,550.00	10,617.00	10,552.75	46
2025-11-05	10,200.15	10,200.15	10,200.15	10,200.15	10,138.42	0
2025-11-04	10,212.41	10,292.00	10,200.15	10,200.15	10,138.42	50

← NewerPage 4 of 22 · 1,261 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.