Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,715.01 | 0 |
| 2025-05-15 | 6,811.00 | 6,811.00 | 6,800.00 | 6,800.00 | 6,715.01 | 283 |
| 2025-05-14 | 6,765.00 | 6,765.00 | 6,765.00 | 6,765.00 | 6,680.45 | 7 |
| 2025-05-13 | 6,842.55 | 6,874.71 | 6,839.00 | 6,839.00 | 6,753.52 | 469 |
| 2025-05-12 | 6,755.00 | 6,778.46 | 6,748.00 | 6,748.00 | 6,663.66 | 135 |
| 2025-05-09 | 6,324.00 | 6,324.00 | 6,324.00 | 6,324.00 | 6,244.96 | 15 |
| 2025-05-08 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,320.01 | 1,014 |
| 2025-05-07 | 6,284.40 | 6,305.64 | 6,257.85 | 6,257.85 | 6,179.64 | 172 |
| 2025-05-06 | 6,371.16 | 6,371.16 | 6,325.00 | 6,325.00 | 6,245.95 | 16 |
| 2025-05-05 | 6,330.00 | 6,380.00 | 6,330.00 | 6,371.16 | 6,291.53 | 8,750 |
| 2025-05-02 | 6,300.00 | 6,330.00 | 6,290.00 | 6,330.00 | 6,250.88 | 271 |
| 2025-04-30 | 6,033.00 | 6,033.00 | 6,002.80 | 6,002.80 | 5,927.77 | 44 |
| 2025-04-29 | 5,962.25 | 6,031.23 | 5,962.00 | 6,024.00 | 5,948.71 | 3,023 |
| 2025-04-28 | 6,087.00 | 6,087.00 | 5,970.00 | 6,010.00 | 5,934.88 | 98 |
| 2025-04-25 | 5,962.00 | 5,990.00 | 5,954.00 | 5,990.00 | 5,915.13 | 251 |
| 2025-04-24 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,925.01 | 9 |
| 2025-04-23 | 5,840.00 | 5,869.00 | 5,816.00 | 5,816.00 | 5,743.31 | 144 |
| 2025-04-22 | 5,709.00 | 5,716.00 | 5,704.00 | 5,705.95 | 5,634.63 | 36 |
| 2025-04-21 | 5,645.00 | 5,645.00 | 5,575.03 | 5,575.03 | 5,505.35 | 147 |
| 2025-04-16 | 5,765.00 | 5,765.00 | 5,765.00 | 5,765.00 | 5,664.69 | 15 |
| 2025-04-15 | 6,006.00 | 6,006.00 | 5,955.00 | 5,955.00 | 5,851.39 | 11 |
| 2025-04-14 | 6,031.00 | 6,031.00 | 6,000.00 | 6,010.00 | 5,905.43 | 18 |
| 2025-04-11 | 5,857.98 | 5,980.00 | 5,857.98 | 5,980.00 | 5,875.95 | 23 |
| 2025-04-10 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | 5,974.21 | 0 |
| 2025-04-09 | 5,689.00 | 6,080.00 | 5,689.00 | 6,080.00 | 5,974.21 | 107 |
| 2025-04-08 | 5,800.00 | 5,800.00 | 5,690.00 | 5,690.00 | 5,591.00 | 18 |
| 2025-04-07 | 5,820.00 | 5,830.00 | 5,820.00 | 5,830.00 | 5,728.56 | 32 |
| 2025-04-04 | 6,238.00 | 6,238.00 | 6,238.00 | 6,238.00 | 6,129.46 | 0 |
| 2025-04-03 | 6,380.00 | 6,380.00 | 6,216.00 | 6,238.00 | 6,129.46 | 177 |
| 2025-04-02 | 6,687.62 | 6,851.00 | 6,687.62 | 6,851.00 | 6,731.80 | 74 |
| 2025-04-01 | 6,721.05 | 6,748.00 | 6,721.05 | 6,748.00 | 6,630.59 | 1,015 |
| 2025-03-31 | 6,755.00 | 6,755.00 | 6,755.00 | 6,755.00 | 6,637.47 | 0 |
| 2025-03-28 | 6,755.00 | 6,755.00 | 6,755.00 | 6,755.00 | 6,637.47 | 13 |
| 2025-03-27 | 6,752.71 | 6,752.71 | 6,752.71 | 6,752.71 | 6,635.22 | 39 |
| 2025-03-26 | 6,838.00 | 6,838.00 | 6,838.00 | 6,838.00 | 6,719.02 | 2,037 |
| 2025-03-25 | 6,901.00 | 6,901.00 | 6,901.00 | 6,901.00 | 6,780.93 | 72 |
| 2025-03-24 | 6,868.00 | 6,868.00 | 6,840.00 | 6,860.00 | 6,740.64 | 51 |
| 2025-03-21 | 6,764.00 | 6,764.00 | 6,764.00 | 6,764.00 | 6,646.31 | 72 |
| 2025-03-20 | 6,793.67 | 6,793.67 | 6,793.67 | 6,793.67 | 6,675.46 | 0 |
| 2025-03-19 | 6,793.67 | 6,793.67 | 6,793.67 | 6,793.67 | 6,675.46 | 227 |
| 2025-03-18 | 6,710.00 | 6,710.00 | 6,710.00 | 6,710.00 | 6,593.25 | 0 |
| 2025-03-14 | 6,710.00 | 6,710.00 | 6,710.00 | 6,710.00 | 6,593.25 | 7 |
| 2025-03-13 | 6,825.00 | 6,825.00 | 6,692.66 | 6,692.66 | 6,576.21 | 39 |
| 2025-03-12 | 6,884.00 | 6,885.00 | 6,867.00 | 6,871.00 | 6,751.45 | 189 |
| 2025-03-11 | 6,928.00 | 6,928.00 | 6,880.00 | 6,880.00 | 6,760.29 | 23 |
| 2025-03-10 | 7,068.00 | 7,077.50 | 7,020.00 | 7,020.00 | 6,897.86 | 313 |
| 2025-03-07 | 7,000.00 | 7,105.00 | 7,000.00 | 7,105.00 | 6,981.38 | 81 |
| 2025-03-06 | 6,848.00 | 6,874.00 | 6,848.00 | 6,874.00 | 6,754.40 | 27 |
| 2025-03-05 | 6,846.00 | 6,848.00 | 6,740.00 | 6,848.00 | 6,728.85 | 7,712 |
| 2025-03-04 | 6,805.03 | 6,850.00 | 6,787.00 | 6,787.00 | 6,668.91 | 420 |
| 2025-03-03 | 6,860.00 | 6,860.00 | 6,853.00 | 6,853.00 | 6,733.76 | 35 |
| 2025-02-28 | 7,057.99 | 7,057.99 | 7,057.99 | 7,057.99 | 6,935.18 | 408 |
| 2025-02-27 | 7,004.00 | 7,004.00 | 6,964.99 | 6,964.99 | 6,843.80 | 1,361 |
| 2025-02-26 | 7,080.00 | 7,080.00 | 6,982.00 | 6,982.00 | 6,860.52 | 101 |
| 2025-02-25 | 6,974.22 | 7,016.00 | 6,850.00 | 7,008.40 | 6,886.46 | 2,435 |
| 2025-02-24 | 6,914.00 | 6,970.07 | 6,914.00 | 6,956.00 | 6,834.97 | 88 |
| 2025-02-21 | 7,000.00 | 7,000.00 | 6,800.00 | 6,960.00 | 6,838.90 | 318 |
| 2025-02-20 | 7,248.06 | 7,248.06 | 7,072.97 | 7,089.00 | 6,965.65 | 8,071 |
| 2025-02-19 | 7,160.00 | 7,212.00 | 7,150.00 | 7,212.00 | 7,086.51 | 233 |
| 2025-02-18 | 7,197.00 | 7,220.00 | 7,184.00 | 7,184.00 | 7,059.00 | 129 |
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.