Caterpillar Inc. (BMV:CAT)
Mexico · Delayed Price · Currency is MXN 12,364
+271 (2.24%)
At close: Mar 20, 2026
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 12,364.00 | 12,364.00 | 12,364.00 | 12,364.00 | 12,364.00 | 2.24% | 101 |
| Mar 19, 2026 | 12,093.42 | 12,093.42 | 12,093.42 | 12,093.42 | 12,093.42 | -3.25% | 70 |
| Mar 18, 2026 | 12,430.00 | 12,500.00 | 12,430.00 | 12,500.00 | 12,500.00 | 0.48% | 81 |
| Mar 17, 2026 | 12,455.00 | 12,455.00 | 12,440.00 | 12,440.00 | 12,440.00 | -0.88% | 1,133 |
| Mar 12, 2026 | 12,400.00 | 12,550.00 | 12,400.00 | 12,550.00 | 12,550.00 | -0.80% | 36 |
| Mar 11, 2026 | 12,651.00 | 12,651.00 | 12,651.00 | 12,651.00 | 12,651.00 | - | 21 |
| Mar 10, 2026 | 12,686.00 | 12,686.00 | 12,651.00 | 12,651.00 | 12,651.00 | 2.78% | 76 |
| Mar 9, 2026 | 12,279.00 | 12,309.00 | 12,243.00 | 12,309.00 | 12,309.00 | 0.24% | 37 |
| Mar 6, 2026 | 12,510.00 | 12,512.49 | 12,279.00 | 12,279.00 | 12,279.00 | -1.85% | 81 |
| Mar 5, 2026 | 12,855.00 | 12,855.00 | 12,400.00 | 12,510.00 | 12,510.00 | -4.02% | 429 |
| Mar 4, 2026 | 13,006.00 | 13,034.00 | 13,006.00 | 13,034.00 | 13,034.00 | 1.23% | 43 |
| Mar 2, 2026 | 12,875.00 | 12,875.00 | 12,875.00 | 12,875.00 | 12,875.00 | 0.89% | 31 |
| Feb 27, 2026 | 12,761.00 | 12,761.00 | 12,761.00 | 12,761.00 | 12,761.00 | -0.93% | 53 |
| Feb 26, 2026 | 12,880.64 | 12,880.64 | 12,880.64 | 12,880.64 | 12,880.64 | -2.64% | 17 |
| Feb 25, 2026 | 13,516.80 | 13,516.80 | 13,230.00 | 13,230.00 | 13,230.00 | 0.23% | 15 |
| Feb 24, 2026 | 13,218.00 | 13,218.00 | 13,200.00 | 13,200.00 | 13,200.00 | 0.84% | 50 |
| Feb 23, 2026 | 13,070.00 | 13,090.00 | 13,070.00 | 13,090.00 | 13,090.00 | 0.85% | 30 |
| Feb 20, 2026 | 12,980.00 | 12,980.00 | 12,980.00 | 12,980.00 | 12,980.00 | -0.54% | 19 |
| Feb 19, 2026 | 13,105.00 | 13,105.00 | 13,001.00 | 13,050.00 | 13,050.00 | -0.76% | 75 |
| Feb 18, 2026 | 13,150.00 | 13,150.00 | 13,150.00 | 13,150.00 | 13,150.00 | - | 23 |
| Feb 17, 2026 | 13,150.00 | 13,150.00 | 13,150.00 | 13,150.00 | 13,150.00 | -0.94% | 395 |
| Feb 13, 2026 | 13,380.00 | 13,380.00 | 13,275.00 | 13,275.00 | 13,275.00 | 0.57% | 73 |
| Feb 12, 2026 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | -0.60% | 815 |
| Feb 11, 2026 | 13,280.00 | 13,280.00 | 13,280.00 | 13,280.00 | 13,280.00 | 4.37% | 26 |
| Feb 10, 2026 | 12,752.55 | 12,752.55 | 12,650.00 | 12,724.45 | 12,724.45 | 2.04% | 2,835 |
| Feb 6, 2026 | 12,470.00 | 12,470.00 | 12,470.00 | 12,470.00 | 12,470.00 | 5.51% | 16 |
| Feb 5, 2026 | 11,819.00 | 11,819.00 | 11,819.00 | 11,819.00 | 11,819.00 | -1.42% | 216 |
| Feb 4, 2026 | 11,859.00 | 11,989.00 | 11,859.00 | 11,989.00 | 11,989.00 | -0.75% | 59 |
| Feb 3, 2026 | 12,080.00 | 12,080.00 | 12,079.99 | 12,079.99 | 12,079.99 | 5.78% | 80 |
| Jan 30, 2026 | 11,424.52 | 11,424.52 | 11,420.13 | 11,420.13 | 11,420.13 | 0.05% | 27 |
| Jan 29, 2026 | 11,414.61 | 11,414.61 | 11,414.61 | 11,414.61 | 11,414.61 | 2.52% | 24 |
| Jan 28, 2026 | 11,075.00 | 11,133.70 | 11,075.00 | 11,133.70 | 11,133.70 | 0.95% | 696 |
| Jan 27, 2026 | 11,029.99 | 11,029.99 | 11,028.99 | 11,028.99 | 11,028.99 | 0.72% | 29 |
| Jan 23, 2026 | 11,100.00 | 11,100.00 | 10,950.00 | 10,950.00 | 10,950.00 | -2.93% | 64 |
| Jan 22, 2026 | 11,280.00 | 11,280.00 | 11,280.00 | 11,280.00 | 11,280.00 | -1.05% | 15 |
| Jan 16, 2026 | 11,437.16 | 11,437.16 | 11,380.00 | 11,400.00 | 11,373.42 | 0.35% | 138 |
| Jan 14, 2026 | 11,360.00 | 11,360.00 | 11,360.00 | 11,360.00 | 11,333.51 | 0.18% | 918 |
| Jan 13, 2026 | 11,410.00 | 11,410.00 | 11,333.99 | 11,340.00 | 11,313.56 | 0.71% | 44 |
| Jan 12, 2026 | 11,222.40 | 11,280.70 | 11,222.40 | 11,260.00 | 11,233.75 | 1.21% | 58 |
| Jan 9, 2026 | 11,125.00 | 11,125.00 | 11,125.00 | 11,125.00 | 11,099.06 | 3.77% | 55 |
| Jan 7, 2026 | 10,920.00 | 10,920.00 | 10,720.99 | 10,720.99 | 10,695.99 | -4.58% | 86 |
| Jan 6, 2026 | 11,090.00 | 11,235.00 | 11,090.00 | 11,235.00 | 11,208.81 | 1.54% | 40 |
| Jan 5, 2026 | 11,080.00 | 11,080.00 | 11,065.00 | 11,065.00 | 11,039.20 | 3.19% | 56 |
| Jan 2, 2026 | 10,723.00 | 10,723.00 | 10,723.00 | 10,723.00 | 10,698.00 | 3.70% | 8 |
| Dec 30, 2025 | 10,340.00 | 10,340.00 | 10,340.00 | 10,340.00 | 10,315.89 | 0.10% | 17 |
| Dec 29, 2025 | 10,330.00 | 10,330.00 | 10,330.00 | 10,330.00 | 10,305.92 | -0.94% | 12 |
| Dec 26, 2025 | 10,415.00 | 10,435.00 | 10,415.00 | 10,428.00 | 10,403.69 | -0.38% | 153 |
| Dec 23, 2025 | 10,517.50 | 10,517.50 | 10,467.35 | 10,467.35 | 10,442.95 | 0.32% | 158 |
| Dec 22, 2025 | 10,476.00 | 10,476.00 | 10,434.10 | 10,434.10 | 10,409.77 | 2.30% | 444 |
| Dec 18, 2025 | 10,189.00 | 10,200.00 | 10,189.00 | 10,200.00 | 10,176.22 | 0.76% | 31 |