Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 7,705.00 | 7,705.00 | 7,705.00 | 7,705.00 | 7,636.49 | 126 |
| 2025-08-07 | 7,900.00 | 7,900.00 | 7,694.00 | 7,760.89 | 7,691.88 | 7,313 |
| 2025-08-06 | 8,094.22 | 8,094.22 | 8,094.22 | 8,094.22 | 8,022.25 | 0 |
| 2025-08-05 | 8,250.00 | 8,250.00 | 8,094.22 | 8,094.22 | 8,022.25 | 72 |
| 2025-08-04 | 8,150.00 | 8,199.99 | 8,150.00 | 8,195.00 | 8,122.13 | 245 |
| 2025-08-01 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,176.64 | 0 |
| 2025-07-31 | 8,289.57 | 8,289.57 | 8,232.00 | 8,250.00 | 8,176.64 | 31 |
| 2025-07-30 | 8,180.00 | 8,180.00 | 8,180.00 | 8,180.00 | 8,107.27 | 16 |
| 2025-07-29 | 8,150.00 | 8,150.00 | 7,965.64 | 7,965.64 | 7,894.81 | 94 |
| 2025-07-28 | 8,089.34 | 8,157.00 | 8,089.34 | 8,120.00 | 8,047.80 | 1,578 |
| 2025-07-25 | 8,000.00 | 8,052.00 | 8,000.00 | 8,052.00 | 7,980.40 | 855 |
| 2025-07-24 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,879.31 | 2,000 |
| 2025-07-23 | 7,930.00 | 7,930.00 | 7,903.00 | 7,903.00 | 7,832.73 | 79 |
| 2025-07-22 | 7,742.11 | 7,742.11 | 7,742.11 | 7,742.11 | 7,673.27 | 0 |
| 2025-07-21 | 7,742.11 | 7,742.11 | 7,742.11 | 7,742.11 | 7,673.27 | 0 |
| 2025-07-18 | 7,850.00 | 7,850.00 | 7,732.00 | 7,742.11 | 7,645.34 | 728 |
| 2025-07-17 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,751.89 | 15 |
| 2025-07-16 | 7,697.28 | 7,697.28 | 7,697.28 | 7,697.28 | 7,601.07 | 9 |
| 2025-07-15 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 7,465.51 | 0 |
| 2025-07-14 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 7,465.51 | 0 |
| 2025-07-11 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 7,465.51 | 121 |
| 2025-07-10 | 7,629.20 | 7,629.20 | 7,629.20 | 7,629.20 | 7,533.85 | 37 |
| 2025-07-09 | 7,446.99 | 7,501.91 | 7,446.99 | 7,501.91 | 7,408.15 | 141 |
| 2025-07-08 | 7,271.00 | 7,271.00 | 7,271.00 | 7,271.00 | 7,180.12 | 0 |
| 2025-07-07 | 7,274.95 | 7,274.95 | 7,271.00 | 7,271.00 | 7,180.12 | 67 |
| 2025-07-04 | 7,459.00 | 7,459.00 | 7,459.00 | 7,459.00 | 7,365.77 | 0 |
| 2025-07-03 | 7,459.00 | 7,459.00 | 7,459.00 | 7,459.00 | 7,365.77 | 0 |
| 2025-07-02 | 7,459.00 | 7,459.00 | 7,459.00 | 7,459.00 | 7,365.77 | 16 |
| 2025-07-01 | 7,295.43 | 7,295.43 | 7,295.43 | 7,295.43 | 7,204.25 | 0 |
| 2025-06-30 | 7,305.00 | 7,305.00 | 7,295.00 | 7,295.43 | 7,204.25 | 198 |
| 2025-06-27 | 7,292.15 | 7,292.15 | 7,240.00 | 7,260.00 | 7,169.26 | 2,120 |
| 2025-06-26 | 7,149.97 | 7,205.00 | 7,149.97 | 7,205.00 | 7,114.95 | 34 |
| 2025-06-25 | 6,806.01 | 6,806.01 | 6,806.01 | 6,806.01 | 6,720.94 | 0 |
| 2025-06-24 | 6,806.01 | 6,806.01 | 6,806.01 | 6,806.01 | 6,720.94 | 0 |
| 2025-06-23 | 6,916.00 | 6,964.43 | 6,806.01 | 6,806.01 | 6,720.94 | 2,117 |
| 2025-06-20 | 6,900.00 | 6,925.00 | 6,900.00 | 6,925.00 | 6,838.45 | 233 |
| 2025-06-19 | 6,807.00 | 6,807.00 | 6,807.00 | 6,807.00 | 6,721.92 | 0 |
| 2025-06-18 | 6,807.00 | 6,807.00 | 6,807.00 | 6,807.00 | 6,721.92 | 0 |
| 2025-06-17 | 6,818.85 | 6,818.85 | 6,807.00 | 6,807.00 | 6,721.92 | 12 |
| 2025-06-16 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 6,690.32 | 0 |
| 2025-06-13 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 6,690.32 | 64 |
| 2025-06-12 | 6,800.00 | 6,820.00 | 6,800.00 | 6,820.00 | 6,734.76 | 37 |
| 2025-06-11 | 6,854.00 | 6,854.00 | 6,854.00 | 6,854.00 | 6,768.33 | 21 |
| 2025-06-10 | 6,816.00 | 6,820.00 | 6,816.00 | 6,820.00 | 6,734.76 | 13 |
| 2025-06-09 | 6,673.00 | 6,673.00 | 6,673.00 | 6,673.00 | 6,589.60 | 0 |
| 2025-06-06 | 6,805.00 | 6,810.00 | 6,673.00 | 6,673.00 | 6,589.60 | 500 |
| 2025-06-05 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,715.01 | 0 |
| 2025-06-04 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,715.01 | 0 |
| 2025-06-03 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,715.01 | 0 |
| 2025-06-02 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,715.01 | 0 |
| 2025-05-30 | 6,837.19 | 6,837.19 | 6,800.00 | 6,800.00 | 6,715.01 | 147 |
| 2025-05-29 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,715.01 | 9 |
| 2025-05-28 | 6,602.00 | 6,602.00 | 6,602.00 | 6,602.00 | 6,519.48 | 0 |
| 2025-05-27 | 6,602.00 | 6,602.00 | 6,602.00 | 6,602.00 | 6,519.48 | 0 |
| 2025-05-26 | 6,602.00 | 6,602.00 | 6,602.00 | 6,602.00 | 6,519.48 | 0 |
| 2025-05-23 | 6,700.00 | 6,700.00 | 6,601.00 | 6,602.00 | 6,519.48 | 187 |
| 2025-05-22 | 6,695.49 | 6,695.49 | 6,695.49 | 6,695.49 | 6,611.81 | 9 |
| 2025-05-21 | 6,695.50 | 6,695.50 | 6,695.50 | 6,695.50 | 6,611.82 | 39 |
| 2025-05-20 | 6,812.00 | 6,812.00 | 6,812.00 | 6,812.00 | 6,726.86 | 7 |
| 2025-05-19 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,715.01 | 0 |
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.