Caterpillar Inc. (CAT.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:43PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5,711.00 | 5,711.00 | 5,711.00 | 5,711.00 | 5,711.00 | 27 |
| 02 May 2024 | 5,902.31 | 5,902.31 | 5,902.31 | 5,902.31 | 5,902.31 | - |
| 30 Apr 2024 | 5,793.37 | 5,902.31 | 5,793.37 | 5,902.31 | 5,902.31 | 12 |
| 29 Apr 2024 | 5,963.00 | 5,963.00 | 5,963.00 | 5,963.00 | 5,963.00 | 54 |
| 26 Apr 2024 | 5,902.00 | 5,912.00 | 5,894.00 | 5,900.00 | 5,900.00 | 1,239 |
| 25 Apr 2024 | 6,027.02 | 6,027.02 | 6,027.02 | 6,027.02 | 6,027.02 | - |
| 24 Apr 2024 | 6,027.02 | 6,027.02 | 6,027.02 | 6,027.02 | 6,027.02 | - |
| 23 Apr 2024 | 6,027.02 | 6,027.02 | 6,027.02 | 6,027.02 | 6,027.02 | 12 |
| 22 Apr 2024 | 5,965.52 | 6,123.00 | 5,965.52 | 6,123.00 | 6,123.00 | 61 |
| 19 Apr 2024 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | - |
| 19 Apr 2024 | 1.3 Dividend | |||||
| 18 Apr 2024 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,118.70 | 1,737 |
| 17 Apr 2024 | 6,132.00 | 6,132.00 | 6,132.00 | 6,132.00 | 6,130.70 | - |
| 16 Apr 2024 | 6,132.00 | 6,132.00 | 6,132.00 | 6,132.00 | 6,130.70 | 1,452 |
| 15 Apr 2024 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,198.68 | 48 |
| 12 Apr 2024 | 5,953.62 | 5,953.62 | 5,953.62 | 5,953.62 | 5,952.36 | - |
| 11 Apr 2024 | 6,197.59 | 6,197.59 | 5,953.62 | 5,953.62 | 5,952.36 | 1,089 |
| 10 Apr 2024 | 6,105.00 | 6,105.00 | 6,105.00 | 6,105.00 | 6,103.70 | - |
| 09 Apr 2024 | 6,075.41 | 6,111.50 | 6,075.41 | 6,105.00 | 6,103.70 | 256 |
| 08 Apr 2024 | 6,125.83 | 6,125.83 | 6,125.83 | 6,125.83 | 6,124.53 | 18 |
| 05 Apr 2024 | 6,152.00 | 6,152.00 | 6,152.00 | 6,152.00 | 6,150.69 | - |
| 04 Apr 2024 | 6,152.00 | 6,152.00 | 6,152.00 | 6,152.00 | 6,150.69 | - |
| 03 Apr 2024 | 6,139.98 | 6,152.00 | 6,139.98 | 6,152.00 | 6,150.69 | 68 |
| 02 Apr 2024 | 6,078.00 | 6,078.00 | 6,078.00 | 6,078.00 | 6,076.71 | - |
| 01 Apr 2024 | 6,078.00 | 6,078.00 | 6,078.00 | 6,078.00 | 6,076.71 | 49 |
| 27 Mar 2024 | 6,197.59 | 6,197.59 | 6,197.59 | 6,197.59 | 6,196.27 | - |
| 26 Mar 2024 | 6,197.59 | 6,197.59 | 6,197.59 | 6,197.59 | 6,196.27 | - |
| 25 Mar 2024 | 6,197.59 | 6,197.59 | 6,197.59 | 6,197.59 | 6,196.27 | - |
| 22 Mar 2024 | 6,197.59 | 6,197.59 | 6,197.59 | 6,197.59 | 6,196.27 | 8 |
| 21 Mar 2024 | 5,951.02 | 5,952.01 | 5,951.01 | 5,952.01 | 5,950.75 | 28 |
| 20 Mar 2024 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,708.79 | - |
| 19 Mar 2024 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,708.79 | - |
| 15 Mar 2024 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,708.79 | - |
| 14 Mar 2024 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,708.79 | - |
| 13 Mar 2024 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,708.79 | - |
| 12 Mar 2024 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,708.79 | - |
| 11 Mar 2024 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,708.79 | - |
| 08 Mar 2024 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,708.79 | 70 |
| 07 Mar 2024 | 5,628.20 | 5,628.20 | 5,628.20 | 5,628.20 | 5,627.00 | - |
| 06 Mar 2024 | 5,628.20 | 5,628.20 | 5,628.20 | 5,628.20 | 5,627.00 | - |
| 05 Mar 2024 | 5,628.20 | 5,628.20 | 5,628.20 | 5,628.20 | 5,627.00 | 53 |
| 04 Mar 2024 | 5,726.95 | 5,726.95 | 5,726.95 | 5,726.95 | 5,725.73 | - |
| 01 Mar 2024 | 5,726.95 | 5,726.95 | 5,726.95 | 5,726.95 | 5,725.73 | 517 |
| 29 Feb 2024 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 5,683.79 | 27 |
| 28 Feb 2024 | 5,424.32 | 5,424.32 | 5,424.32 | 5,424.32 | 5,423.17 | - |
| 27 Feb 2024 | 5,424.32 | 5,424.32 | 5,424.32 | 5,424.32 | 5,423.17 | - |
| 26 Feb 2024 | 5,424.32 | 5,424.32 | 5,424.32 | 5,424.32 | 5,423.17 | - |
| 23 Feb 2024 | 5,424.32 | 5,424.32 | 5,424.32 | 5,424.32 | 5,423.17 | 12 |
| 22 Feb 2024 | 5,221.61 | 5,221.61 | 5,221.61 | 5,221.61 | 5,220.50 | - |
| 21 Feb 2024 | 5,221.61 | 5,221.61 | 5,221.61 | 5,221.61 | 5,220.50 | 7 |
| 20 Feb 2024 | 5,321.01 | 5,321.01 | 5,321.01 | 5,321.01 | 5,319.88 | 118 |
| 19 Feb 2024 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,578.81 | - |
| 16 Feb 2024 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,578.81 | 134 |
| 15 Feb 2024 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,398.85 | - |
| 14 Feb 2024 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,398.85 | 228 |
| 13 Feb 2024 | 5,399.00 | 5,399.00 | 5,399.00 | 5,399.00 | 5,397.85 | 61 |
| 12 Feb 2024 | 5,433.00 | 5,468.00 | 5,429.00 | 5,468.00 | 5,466.84 | 100 |
| 09 Feb 2024 | 5,485.08 | 5,485.08 | 5,485.08 | 5,485.08 | 5,483.92 | - |
| 08 Feb 2024 | 5,485.08 | 5,485.08 | 5,485.08 | 5,485.08 | 5,483.92 | - |
| 07 Feb 2024 | 5,485.08 | 5,485.08 | 5,485.08 | 5,485.08 | 5,483.92 | - |
| 06 Feb 2024 | 5,485.08 | 5,485.08 | 5,485.08 | 5,485.08 | 5,483.92 | 101 |
| 02 Feb 2024 | 5,280.00 | 5,412.00 | 5,280.00 | 5,412.00 | 5,410.85 | 53 |
| 01 Feb 2024 | 5,229.33 | 5,229.33 | 5,229.33 | 5,229.33 | 5,228.22 | - |
| 31 Jan 2024 | 5,229.33 | 5,229.33 | 5,229.33 | 5,229.33 | 5,228.22 | - |
| 30 Jan 2024 | 5,229.33 | 5,229.33 | 5,229.33 | 5,229.33 | 5,228.22 | 1,085 |
| 29 Jan 2024 | 5,138.00 | 5,138.00 | 5,138.00 | 5,138.00 | 5,136.91 | 10 |
| 26 Jan 2024 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 5,168.90 | 802 |
| 25 Jan 2024 | 5,100.00 | 5,199.99 | 5,100.00 | 5,143.00 | 5,141.91 | 88 |
| 24 Jan 2024 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,998.94 | 11 |
| 23 Jan 2024 | 4,810.02 | 4,810.02 | 4,810.02 | 4,810.02 | 4,809.00 | - |
| 22 Jan 2024 | 4,810.02 | 4,810.02 | 4,810.02 | 4,810.02 | 4,809.00 | - |
| 19 Jan 2024 | 4,810.02 | 4,810.02 | 4,810.02 | 4,810.02 | 4,809.00 | 8 |
| 19 Jan 2024 | 1.3 Dividend | |||||
| 18 Jan 2024 | 4,780.43 | 4,780.43 | 4,750.00 | 4,750.00 | 4,747.69 | 3,184 |
| 17 Jan 2024 | 4,925.30 | 4,925.30 | 4,925.30 | 4,925.30 | 4,922.91 | - |
| 16 Jan 2024 | 4,925.30 | 4,925.30 | 4,925.30 | 4,925.30 | 4,922.91 | 35 |
| 15 Jan 2024 | 4,970.01 | 4,970.01 | 4,970.01 | 4,970.01 | 4,967.59 | - |
| 12 Jan 2024 | 4,970.01 | 4,970.01 | 4,970.01 | 4,970.01 | 4,967.59 | 810 |
| 11 Jan 2024 | 4,953.00 | 4,953.00 | 4,859.01 | 4,859.01 | 4,856.65 | 748 |
| 10 Jan 2024 | 4,947.88 | 4,947.88 | 4,947.88 | 4,947.88 | 4,945.47 | - |
| 09 Jan 2024 | 4,947.88 | 4,947.88 | 4,947.88 | 4,947.88 | 4,945.47 | 141 |
| 08 Jan 2024 | 4,881.00 | 4,881.00 | 4,881.00 | 4,881.00 | 4,878.63 | - |
| 05 Jan 2024 | 4,881.00 | 4,881.00 | 4,881.00 | 4,881.00 | 4,878.63 | 6 |
| 04 Jan 2024 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 4,877.63 | - |
| 03 Jan 2024 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 4,877.63 | 125 |
| 02 Jan 2024 | 5,030.10 | 5,030.10 | 5,030.10 | 5,030.10 | 5,027.65 | - |
| 29 Dec 2023 | 5,030.10 | 5,030.10 | 5,030.10 | 5,030.10 | 5,027.65 | - |
| 28 Dec 2023 | 5,030.10 | 5,030.10 | 5,030.10 | 5,030.10 | 5,027.65 | - |
| 27 Dec 2023 | 5,030.10 | 5,030.10 | 5,030.10 | 5,030.10 | 5,027.65 | 114 |
| 26 Dec 2023 | 4,911.00 | 4,911.00 | 4,911.00 | 4,911.00 | 4,908.61 | - |
| 22 Dec 2023 | 4,911.00 | 4,911.00 | 4,911.00 | 4,911.00 | 4,908.61 | - |
| 21 Dec 2023 | 4,911.00 | 4,911.00 | 4,911.00 | 4,911.00 | 4,908.61 | 51 |
| 20 Dec 2023 | 4,960.02 | 4,960.02 | 4,960.01 | 4,960.01 | 4,957.60 | 239 |
| 19 Dec 2023 | 4,882.00 | 4,882.00 | 4,882.00 | 4,882.00 | 4,879.63 | - |
| 18 Dec 2023 | 4,882.00 | 4,882.00 | 4,882.00 | 4,882.00 | 4,879.63 | - |
| 15 Dec 2023 | 4,933.16 | 4,933.16 | 4,882.00 | 4,882.00 | 4,879.63 | 2,683 |
| 14 Dec 2023 | 4,840.00 | 4,866.98 | 4,840.00 | 4,844.00 | 4,841.65 | 217 |
| 13 Dec 2023 | 4,551.14 | 4,551.14 | 4,551.14 | 4,551.14 | 4,548.93 | - |
| 11 Dec 2023 | 4,600.00 | 4,600.00 | 4,543.00 | 4,551.14 | 4,548.93 | 37 |
| 08 Dec 2023 | 4,491.28 | 4,491.28 | 4,491.28 | 4,491.28 | 4,489.10 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.