Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 7,708.00 | 7,708.00 | 7,708.00 | 7,708.00 | 7,546.32 | 0 |
| 2024-11-19 | 7,683.00 | 7,708.00 | 7,683.00 | 7,708.00 | 7,546.32 | 57 |
| 2024-11-15 | 7,930.00 | 7,930.00 | 7,800.00 | 7,800.00 | 7,636.39 | 38 |
| 2024-11-14 | 7,934.73 | 8,000.00 | 7,930.02 | 7,930.02 | 7,763.68 | 114 |
| 2024-11-13 | 8,000.02 | 8,012.00 | 8,000.02 | 8,012.00 | 7,843.94 | 14 |
| 2024-11-12 | 7,933.51 | 7,933.51 | 7,933.51 | 7,933.51 | 7,767.09 | 10 |
| 2024-11-11 | 8,264.99 | 8,264.99 | 8,085.00 | 8,085.00 | 7,915.41 | 499 |
| 2024-11-08 | 7,990.00 | 7,990.00 | 7,980.00 | 7,980.00 | 7,812.61 | 137 |
| 2024-11-07 | 8,083.00 | 8,139.00 | 8,083.00 | 8,139.00 | 7,968.27 | 57 |
| 2024-11-06 | 8,421.00 | 8,440.00 | 8,381.00 | 8,404.00 | 8,227.72 | 4,868 |
| 2024-11-05 | 7,705.00 | 7,710.00 | 7,705.00 | 7,710.00 | 7,548.27 | 3,345 |
| 2024-11-04 | 7,632.02 | 7,632.02 | 7,585.00 | 7,595.00 | 7,435.69 | 40 |
| 2024-11-01 | 7,632.80 | 7,666.34 | 7,632.80 | 7,652.00 | 7,491.49 | 1,229 |
| 2024-10-31 | 7,543.99 | 7,547.25 | 7,543.99 | 7,546.55 | 7,388.25 | 1,067 |
| 2024-10-30 | 7,712.80 | 7,712.80 | 7,690.00 | 7,690.00 | 7,528.69 | 167 |
| 2024-10-29 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,685.34 | 16 |
| 2024-10-28 | 7,818.00 | 7,818.00 | 7,818.00 | 7,818.00 | 7,654.01 | 66 |
| 2024-10-25 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,440.58 | 96 |
| 2024-10-24 | 7,751.00 | 7,751.00 | 7,751.00 | 7,751.00 | 7,588.41 | 0 |
| 2024-10-23 | 7,751.00 | 7,751.00 | 7,751.00 | 7,751.00 | 7,588.41 | 0 |
| 2024-10-22 | 7,729.79 | 7,753.87 | 7,729.79 | 7,751.00 | 7,588.41 | 2,965 |
| 2024-10-21 | 7,637.22 | 7,637.22 | 7,637.22 | 7,637.22 | 7,477.02 | 0 |
| 2024-10-18 | 7,887.60 | 7,887.60 | 7,637.22 | 7,637.22 | 7,449.39 | 433 |
| 2024-10-17 | 7,511.00 | 7,511.00 | 7,511.00 | 7,511.00 | 7,326.28 | 0 |
| 2024-10-16 | 7,511.00 | 7,511.00 | 7,511.00 | 7,511.00 | 7,326.28 | 0 |
| 2024-10-15 | 7,511.00 | 7,511.00 | 7,511.00 | 7,511.00 | 7,326.28 | 0 |
| 2024-10-14 | 7,750.00 | 7,750.00 | 7,511.00 | 7,511.00 | 7,326.28 | 30 |
| 2024-10-11 | 7,745.00 | 7,745.00 | 7,745.00 | 7,745.00 | 7,554.52 | 30 |
| 2024-10-10 | 7,703.03 | 7,703.03 | 7,703.03 | 7,703.03 | 7,513.58 | 427 |
| 2024-10-09 | 7,676.65 | 7,752.00 | 7,672.40 | 7,752.00 | 7,561.35 | 243 |
| 2024-10-08 | 7,507.13 | 7,508.17 | 7,507.13 | 7,508.17 | 7,323.52 | 148 |
| 2024-10-07 | 7,667.33 | 7,667.33 | 7,667.33 | 7,667.33 | 7,478.76 | 11 |
| 2024-10-04 | 7,541.00 | 7,541.00 | 7,541.00 | 7,541.00 | 7,355.54 | 0 |
| 2024-10-03 | 7,631.15 | 7,631.15 | 7,541.00 | 7,541.00 | 7,355.54 | 128 |
| 2024-10-02 | 7,644.53 | 7,644.53 | 7,644.53 | 7,644.53 | 7,456.52 | 0 |
| 2024-09-30 | 7,644.53 | 7,644.53 | 7,644.53 | 7,644.53 | 7,456.52 | 6 |
| 2024-09-27 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 7,335.06 | 20 |
| 2024-09-26 | 7,499.99 | 7,499.99 | 7,499.99 | 7,499.99 | 7,315.54 | 0 |
| 2024-09-25 | 7,499.99 | 7,499.99 | 7,499.99 | 7,499.99 | 7,315.54 | 0 |
| 2024-09-24 | 7,500.00 | 7,500.00 | 7,499.99 | 7,499.99 | 7,315.54 | 18 |
| 2024-09-23 | 7,229.99 | 7,230.00 | 7,229.99 | 7,230.00 | 7,052.19 | 21 |
| 2024-09-20 | 7,199.98 | 7,199.98 | 7,198.00 | 7,198.00 | 7,020.97 | 21 |
| 2024-09-19 | 7,060.00 | 7,199.98 | 6,959.62 | 7,199.98 | 7,022.91 | 103 |
| 2024-09-18 | 6,808.00 | 6,808.00 | 6,808.00 | 6,808.00 | 6,640.57 | 8 |
| 2024-09-17 | 6,754.00 | 6,754.00 | 6,754.00 | 6,754.00 | 6,587.89 | 37 |
| 2024-09-13 | 6,621.00 | 6,621.00 | 6,621.00 | 6,621.00 | 6,458.17 | 7 |
| 2024-09-12 | 6,621.00 | 6,621.00 | 6,621.00 | 6,621.00 | 6,458.17 | 9 |
| 2024-09-11 | 6,687.00 | 6,687.00 | 6,687.00 | 6,687.00 | 6,522.54 | 0 |
| 2024-09-10 | 6,786.79 | 6,786.79 | 6,640.65 | 6,687.00 | 6,522.54 | 121 |
| 2024-09-09 | 6,679.00 | 6,679.00 | 6,679.00 | 6,679.00 | 6,514.74 | 15 |
| 2024-09-06 | 6,466.02 | 6,466.02 | 6,466.02 | 6,466.02 | 6,307.00 | 8 |
| 2024-09-05 | 6,638.50 | 6,650.00 | 6,638.50 | 6,640.21 | 6,476.90 | 54 |
| 2024-09-04 | 6,949.49 | 6,949.49 | 6,949.49 | 6,949.49 | 6,778.58 | 0 |
| 2024-09-03 | 6,949.49 | 6,949.49 | 6,949.49 | 6,949.49 | 6,778.58 | 7 |
| 2024-09-02 | 6,993.50 | 6,993.50 | 6,993.50 | 6,993.50 | 6,821.50 | 0 |
| 2024-08-30 | 6,993.50 | 6,993.50 | 6,993.50 | 6,993.50 | 6,821.50 | 0 |
| 2024-08-29 | 7,000.00 | 7,220.39 | 6,986.00 | 6,993.50 | 6,821.50 | 475 |
| 2024-08-28 | 6,836.00 | 6,875.00 | 6,812.70 | 6,851.00 | 6,682.51 | 592 |
| 2024-08-27 | 6,839.00 | 6,929.33 | 6,839.00 | 6,920.00 | 6,749.81 | 195 |
| 2024-08-26 | 6,799.00 | 6,799.00 | 6,799.00 | 6,799.00 | 6,631.79 | 15 |
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.