Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 10,600.00 | 10,600.00 | 10,565.01 | 10,565.01 | 10,501.07 | 4,722 |
| 2025-10-31 | 10,791.80 | 10,791.80 | 10,791.80 | 10,791.80 | 10,726.49 | 0 |
| 2025-10-30 | 10,600.00 | 10,855.00 | 10,600.00 | 10,791.80 | 10,726.49 | 100 |
| 2025-10-29 | 10,560.00 | 11,046.17 | 10,560.00 | 10,867.00 | 10,801.24 | 9,552 |
| 2025-10-28 | 9,702.00 | 9,702.00 | 9,702.00 | 9,702.00 | 9,643.29 | 131 |
| 2025-10-27 | 9,655.00 | 9,655.00 | 9,655.00 | 9,655.00 | 9,596.57 | 27 |
| 2025-10-24 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | 9,621.42 | 8 |
| 2025-10-23 | 9,502.00 | 9,510.00 | 9,502.00 | 9,510.00 | 9,452.45 | 19 |
| 2025-10-22 | 9,465.00 | 9,465.00 | 9,421.00 | 9,421.00 | 9,363.99 | 88 |
| 2025-10-21 | 9,775.00 | 9,775.00 | 9,700.00 | 9,700.00 | 9,641.30 | 537 |
| 2025-10-20 | 9,777.26 | 9,777.26 | 9,777.26 | 9,777.26 | 9,718.09 | 6 |
| 2025-10-17 | 10,214.39 | 10,214.39 | 9,720.00 | 9,720.00 | 9,633.57 | 158 |
| 2025-10-16 | 9,704.71 | 9,884.29 | 9,704.71 | 9,884.29 | 9,796.40 | 585 |
| 2025-10-15 | 9,900.00 | 10,074.89 | 9,750.00 | 9,750.00 | 9,663.31 | 650 |
| 2025-10-14 | 9,548.81 | 9,548.81 | 9,548.81 | 9,548.81 | 9,463.91 | 65 |
| 2025-10-13 | 9,273.65 | 9,273.65 | 9,273.65 | 9,273.65 | 9,191.19 | 0 |
| 2025-10-10 | 9,350.00 | 9,350.00 | 9,213.00 | 9,273.65 | 9,191.19 | 67 |
| 2025-10-09 | 9,200.00 | 9,219.00 | 9,200.00 | 9,219.00 | 9,137.03 | 295 |
| 2025-10-08 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 8,890.24 | 0 |
| 2025-10-07 | 9,087.49 | 9,087.49 | 8,970.00 | 8,970.00 | 8,890.24 | 49 |
| 2025-10-06 | 9,118.00 | 9,119.00 | 9,118.00 | 9,119.00 | 9,037.92 | 66 |
| 2025-10-03 | 9,208.00 | 9,232.00 | 9,208.00 | 9,232.00 | 9,149.91 | 67 |
| 2025-10-02 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 8,756.44 | 0 |
| 2025-10-01 | 8,860.00 | 8,860.00 | 8,835.00 | 8,835.00 | 8,756.44 | 19 |
| 2025-09-30 | 8,550.00 | 8,660.00 | 8,550.00 | 8,660.00 | 8,583.00 | 68 |
| 2025-09-29 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,473.98 | 25 |
| 2025-09-26 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 8,592.91 | 0 |
| 2025-09-25 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 8,592.91 | 0 |
| 2025-09-24 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 8,592.91 | 12 |
| 2025-09-23 | 8,840.00 | 8,840.00 | 8,794.00 | 8,794.00 | 8,715.81 | 96 |
| 2025-09-22 | 8,565.00 | 8,655.00 | 8,522.17 | 8,655.00 | 8,578.04 | 27 |
| 2025-09-19 | 8,563.00 | 8,563.00 | 8,563.00 | 8,563.00 | 8,486.86 | 5 |
| 2025-09-18 | 8,446.00 | 8,522.80 | 8,446.00 | 8,522.80 | 8,447.02 | 68 |
| 2025-09-17 | 8,209.00 | 8,234.00 | 8,190.00 | 8,234.00 | 8,160.79 | 36 |
| 2025-09-15 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,918.96 | 5 |
| 2025-09-12 | 7,962.00 | 7,962.00 | 7,962.00 | 7,962.00 | 7,891.20 | 0 |
| 2025-09-11 | 7,995.00 | 7,995.00 | 7,962.00 | 7,962.00 | 7,891.20 | 37 |
| 2025-09-10 | 7,900.00 | 7,900.00 | 7,840.00 | 7,840.00 | 7,770.29 | 62 |
| 2025-09-09 | 7,860.00 | 7,860.00 | 7,860.00 | 7,860.00 | 7,790.11 | 0 |
| 2025-09-08 | 7,860.00 | 7,860.00 | 7,860.00 | 7,860.00 | 7,790.11 | 0 |
| 2025-09-05 | 7,860.00 | 7,860.00 | 7,860.00 | 7,860.00 | 7,790.11 | 14 |
| 2025-09-04 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 7,680.10 | 0 |
| 2025-09-03 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 7,680.10 | 0 |
| 2025-09-02 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 7,680.10 | 308 |
| 2025-09-01 | 8,130.00 | 8,130.00 | 8,130.00 | 8,130.00 | 8,057.71 | 0 |
| 2025-08-29 | 8,130.00 | 8,130.00 | 8,130.00 | 8,130.00 | 8,057.71 | 0 |
| 2025-08-28 | 8,100.00 | 8,130.00 | 8,100.00 | 8,130.00 | 8,057.71 | 37 |
| 2025-08-27 | 8,075.00 | 8,075.00 | 8,075.00 | 8,075.00 | 8,003.20 | 11 |
| 2025-08-26 | 8,130.00 | 8,130.00 | 8,130.00 | 8,130.00 | 8,057.71 | 0 |
| 2025-08-25 | 8,130.00 | 8,130.00 | 8,130.00 | 8,130.00 | 8,057.71 | 0 |
| 2025-08-22 | 8,130.00 | 8,130.00 | 8,130.00 | 8,130.00 | 8,057.71 | 976 |
| 2025-08-21 | 7,757.00 | 7,757.00 | 7,757.00 | 7,757.00 | 7,688.03 | 525 |
| 2025-08-20 | 7,868.00 | 7,868.00 | 7,868.00 | 7,868.00 | 7,798.04 | 7 |
| 2025-08-19 | 7,813.00 | 7,813.00 | 7,813.00 | 7,813.00 | 7,743.53 | 13 |
| 2025-08-18 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 7,621.62 | 11 |
| 2025-08-15 | 7,712.33 | 7,712.33 | 7,712.33 | 7,712.33 | 7,643.76 | 32 |
| 2025-08-14 | 7,775.00 | 7,886.00 | 7,775.00 | 7,886.00 | 7,815.88 | 70 |
| 2025-08-13 | 7,675.00 | 7,675.00 | 7,675.00 | 7,675.00 | 7,606.76 | 10 |
| 2025-08-12 | 7,682.78 | 7,682.78 | 7,682.78 | 7,682.78 | 7,614.47 | 106 |
| 2025-08-11 | 7,620.00 | 7,634.00 | 7,620.00 | 7,634.00 | 7,566.12 | 40 |
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.