Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 7,176.00 | 7,176.00 | 7,176.00 | 7,176.00 | 7,051.14 | 0 |
| 2025-02-14 | 7,256.00 | 7,256.00 | 7,175.00 | 7,176.00 | 7,051.14 | 181 |
| 2025-02-13 | 7,253.00 | 7,253.02 | 7,253.00 | 7,253.02 | 7,126.82 | 30 |
| 2025-02-12 | 7,300.00 | 7,300.00 | 7,208.01 | 7,212.56 | 7,087.06 | 209 |
| 2025-02-11 | 7,499.98 | 7,499.98 | 7,452.00 | 7,452.00 | 7,322.34 | 20 |
| 2025-02-10 | 7,515.56 | 7,515.56 | 7,499.48 | 7,505.00 | 7,374.42 | 71 |
| 2025-02-07 | 7,495.00 | 7,495.00 | 7,495.00 | 7,495.00 | 7,364.59 | 30 |
| 2025-02-06 | 7,514.00 | 7,514.00 | 7,447.00 | 7,491.00 | 7,360.66 | 403 |
| 2025-02-05 | 7,403.23 | 7,405.00 | 7,403.23 | 7,405.00 | 7,276.16 | 1,604 |
| 2025-02-04 | 7,398.00 | 7,398.00 | 7,398.00 | 7,398.00 | 7,269.28 | 75 |
| 2025-01-31 | 7,668.00 | 7,668.00 | 7,668.00 | 7,668.00 | 7,534.58 | 9 |
| 2025-01-30 | 7,640.00 | 7,700.00 | 7,640.00 | 7,700.00 | 7,566.02 | 1,336 |
| 2025-01-29 | 8,150.00 | 8,155.00 | 8,150.00 | 8,155.00 | 8,013.11 | 34 |
| 2025-01-28 | 8,100.00 | 8,100.00 | 8,006.00 | 8,006.00 | 7,866.70 | 61 |
| 2025-01-27 | 8,113.00 | 8,127.00 | 8,113.00 | 8,127.00 | 7,985.59 | 168 |
| 2025-01-24 | 8,239.98 | 8,280.00 | 8,239.98 | 8,280.00 | 8,135.93 | 388 |
| 2025-01-23 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 8,008.19 | 15 |
| 2025-01-22 | 8,165.00 | 8,165.00 | 8,161.00 | 8,161.00 | 8,019.00 | 53 |
| 2025-01-21 | 7,999.98 | 8,280.00 | 7,999.98 | 8,219.00 | 8,075.99 | 1,711 |
| 2025-01-20 | 7,999.98 | 7,999.98 | 7,999.98 | 7,999.98 | 7,832.17 | 0 |
| 2025-01-17 | 7,999.98 | 7,999.98 | 7,999.98 | 7,999.98 | 7,832.17 | 17 |
| 2025-01-16 | 7,776.48 | 7,890.01 | 7,776.48 | 7,870.00 | 7,704.92 | 934 |
| 2025-01-15 | 7,648.56 | 7,745.00 | 7,648.56 | 7,745.00 | 7,582.54 | 40 |
| 2025-01-14 | 7,570.00 | 7,637.00 | 7,570.00 | 7,631.78 | 7,471.69 | 1,237 |
| 2025-01-13 | 7,373.00 | 7,509.60 | 7,373.00 | 7,509.60 | 7,352.08 | 74 |
| 2025-01-10 | 7,300.01 | 7,300.01 | 7,300.01 | 7,300.01 | 7,146.88 | 9 |
| 2025-01-09 | 7,365.00 | 7,365.00 | 7,365.00 | 7,365.00 | 7,210.51 | 0 |
| 2025-01-08 | 7,365.00 | 7,365.00 | 7,365.00 | 7,365.00 | 7,210.51 | 6 |
| 2025-01-07 | 7,440.00 | 7,440.00 | 7,360.00 | 7,380.00 | 7,225.20 | 56 |
| 2025-01-06 | 7,521.00 | 7,521.00 | 7,455.01 | 7,455.01 | 7,298.63 | 26 |
| 2025-01-03 | 7,455.00 | 7,521.00 | 7,455.00 | 7,521.00 | 7,363.24 | 15 |
| 2025-01-02 | 7,460.00 | 7,460.00 | 7,460.00 | 7,460.00 | 7,303.52 | 0 |
| 2024-12-31 | 7,460.00 | 7,460.00 | 7,460.00 | 7,460.00 | 7,303.52 | 0 |
| 2024-12-30 | 7,460.00 | 7,460.00 | 7,460.00 | 7,460.00 | 7,303.52 | 62 |
| 2024-12-27 | 7,340.00 | 7,350.00 | 7,340.00 | 7,350.00 | 7,195.82 | 3,460 |
| 2024-12-26 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | 7,156.66 | 0 |
| 2024-12-24 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | 7,156.66 | 11 |
| 2024-12-23 | 7,313.00 | 7,313.00 | 7,313.00 | 7,313.00 | 7,159.60 | 35 |
| 2024-12-20 | 7,442.00 | 7,442.00 | 7,370.00 | 7,370.00 | 7,215.41 | 17 |
| 2024-12-19 | 7,398.00 | 7,398.00 | 7,398.00 | 7,398.00 | 7,242.82 | 47 |
| 2024-12-18 | 7,645.00 | 7,645.00 | 7,500.06 | 7,500.06 | 7,342.74 | 302 |
| 2024-12-17 | 7,647.00 | 7,647.00 | 7,647.00 | 7,647.00 | 7,486.59 | 8 |
| 2024-12-16 | 7,539.00 | 7,670.00 | 7,539.00 | 7,670.00 | 7,509.11 | 29 |
| 2024-12-13 | 7,670.00 | 7,670.00 | 7,670.00 | 7,670.00 | 7,509.11 | 7 |
| 2024-12-11 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,783.24 | 0 |
| 2024-12-10 | 7,900.00 | 7,950.00 | 7,900.00 | 7,950.00 | 7,783.24 | 24 |
| 2024-12-09 | 7,975.02 | 8,150.00 | 7,975.02 | 8,150.00 | 7,979.04 | 51 |
| 2024-12-06 | 7,937.24 | 7,937.24 | 7,937.24 | 7,937.24 | 7,770.75 | 14 |
| 2024-12-05 | 8,294.00 | 8,294.00 | 8,294.00 | 8,294.00 | 8,120.02 | 0 |
| 2024-12-04 | 8,294.00 | 8,294.00 | 8,294.00 | 8,294.00 | 8,120.02 | 0 |
| 2024-12-03 | 8,294.00 | 8,294.00 | 8,294.00 | 8,294.00 | 8,120.02 | 0 |
| 2024-12-02 | 8,293.92 | 8,294.00 | 8,293.92 | 8,294.00 | 8,120.02 | 38 |
| 2024-11-29 | 8,331.00 | 8,331.00 | 8,331.00 | 8,331.00 | 8,156.25 | 10 |
| 2024-11-28 | 8,324.00 | 8,324.00 | 8,324.00 | 8,324.00 | 8,149.39 | 0 |
| 2024-11-27 | 8,450.00 | 8,450.00 | 8,324.00 | 8,324.00 | 8,149.39 | 31 |
| 2024-11-26 | 8,095.00 | 8,095.00 | 8,095.00 | 8,095.00 | 7,925.20 | 0 |
| 2024-11-25 | 8,095.00 | 8,095.00 | 8,095.00 | 8,095.00 | 7,925.20 | 0 |
| 2024-11-22 | 8,100.00 | 8,100.00 | 8,000.00 | 8,095.00 | 7,925.20 | 54 |
| 2024-11-21 | 7,708.00 | 7,708.00 | 7,708.00 | 7,708.00 | 7,546.32 | 0 |
| 2024-11-20 | 7,708.00 | 7,708.00 | 7,708.00 | 7,708.00 | 7,546.32 | 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.