Caterpillar Inc. (BMV:CAT)
Mexico · Delayed Price · Currency is MXN 10,635
+135 (1.29%)
At close: Dec 3, 2025
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,930.00 | 10,985.00 | 10,930.00 | 10,948.55 | 10,948.55 | 0.21% | 485 |
| Dec 4, 2025 | 10,926.05 | 10,926.05 | 10,926.05 | 10,926.05 | 10,926.05 | 2.74% | 152 |
| Dec 3, 2025 | 10,635.00 | 10,635.00 | 10,635.00 | 10,635.00 | 10,635.00 | 1.29% | 25 |
| Dec 2, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.10% | 10 |
| Dec 1, 2025 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | - | 17 |
| Nov 26, 2025 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | 1.95% | 15 |
| Nov 25, 2025 | 10,308.00 | 10,309.00 | 10,308.00 | 10,309.00 | 10,309.00 | -1.13% | 1,705 |
| Nov 24, 2025 | 10,427.00 | 10,427.00 | 10,427.00 | 10,427.00 | 10,427.00 | 4.27% | 254 |
| Nov 20, 2025 | 10,370.00 | 10,370.00 | 9,999.60 | 9,999.60 | 9,999.60 | -1.41% | 76 |
| Nov 19, 2025 | 10,142.41 | 10,142.41 | 10,142.41 | 10,142.41 | 10,142.41 | 1.73% | 15 |
| Nov 18, 2025 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | -1.49% | 27 |
| Nov 14, 2025 | 10,121.00 | 10,121.00 | 10,121.00 | 10,121.00 | 10,121.00 | -0.48% | 71 |
| Nov 13, 2025 | 10,170.29 | 10,170.29 | 10,170.29 | 10,170.29 | 10,170.29 | -3.83% | 712 |
| Nov 12, 2025 | 10,575.00 | 10,575.00 | 10,575.00 | 10,575.00 | 10,575.00 | 0.62% | 28 |
| Nov 11, 2025 | 10,080.01 | 10,509.99 | 10,080.01 | 10,509.99 | 10,509.99 | 0.07% | 799 |
| Nov 10, 2025 | 10,500.00 | 10,502.62 | 10,500.00 | 10,502.62 | 10,502.62 | - | 27 |
| Nov 7, 2025 | 10,502.79 | 10,502.79 | 10,502.79 | 10,502.79 | 10,502.79 | -1.08% | 25 |
| Nov 6, 2025 | 10,550.00 | 10,617.00 | 10,550.00 | 10,617.00 | 10,617.00 | 4.09% | 48 |
| Nov 4, 2025 | 10,212.41 | 10,292.00 | 10,200.15 | 10,200.15 | 10,200.15 | -3.45% | 51 |
| Nov 3, 2025 | 10,600.00 | 10,600.00 | 10,565.01 | 10,565.01 | 10,565.01 | -2.10% | 4,728 |
| Oct 30, 2025 | 10,600.00 | 10,855.00 | 10,600.00 | 10,791.80 | 10,791.80 | -0.69% | 102 |
| Oct 29, 2025 | 10,560.00 | 11,046.17 | 10,560.00 | 10,867.00 | 10,867.00 | 12.01% | 9,557 |
| Oct 28, 2025 | 9,702.00 | 9,702.00 | 9,702.00 | 9,702.00 | 9,702.00 | 0.49% | 131 |
| Oct 27, 2025 | 9,655.00 | 9,655.00 | 9,655.00 | 9,655.00 | 9,655.00 | -0.26% | 33 |
| Oct 24, 2025 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | 1.79% | 10 |
| Oct 23, 2025 | 9,502.00 | 9,510.00 | 9,502.00 | 9,510.00 | 9,510.00 | 0.94% | 19 |
| Oct 22, 2025 | 9,465.00 | 9,465.00 | 9,421.00 | 9,421.00 | 9,421.00 | -2.88% | 90 |
| Oct 21, 2025 | 9,775.00 | 9,775.00 | 9,700.00 | 9,700.00 | 9,700.00 | -0.79% | 540 |
| Oct 20, 2025 | 9,777.26 | 9,777.26 | 9,777.26 | 9,777.26 | 9,777.26 | 0.59% | 13 |
| Oct 17, 2025 | 10,214.39 | 10,214.39 | 9,720.00 | 9,720.00 | 9,692.13 | -1.66% | 162 |
| Oct 16, 2025 | 9,704.71 | 9,884.29 | 9,704.71 | 9,884.29 | 9,855.95 | 1.38% | 586 |
| Oct 15, 2025 | 9,900.00 | 10,074.89 | 9,750.00 | 9,750.00 | 9,722.05 | 2.11% | 651 |
| Oct 14, 2025 | 9,548.81 | 9,548.81 | 9,548.81 | 9,548.81 | 9,521.43 | 2.97% | 66 |
| Oct 10, 2025 | 9,350.00 | 9,350.00 | 9,213.00 | 9,273.65 | 9,247.06 | 0.59% | 67 |
| Oct 9, 2025 | 9,200.00 | 9,219.00 | 9,200.00 | 9,219.00 | 9,192.57 | 2.78% | 295 |
| Oct 7, 2025 | 9,087.49 | 9,087.49 | 8,970.00 | 8,970.00 | 8,944.28 | -1.63% | 52 |
| Oct 6, 2025 | 9,118.00 | 9,119.00 | 9,118.00 | 9,119.00 | 9,092.85 | -1.22% | 73 |
| Oct 3, 2025 | 9,208.00 | 9,232.00 | 9,208.00 | 9,232.00 | 9,205.53 | 4.49% | 68 |
| Oct 1, 2025 | 8,860.00 | 8,860.00 | 8,835.00 | 8,835.00 | 8,809.67 | 2.02% | 159 |
| Sep 30, 2025 | 8,550.00 | 8,660.00 | 8,550.00 | 8,660.00 | 8,635.17 | 1.29% | 68 |
| Sep 29, 2025 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,525.49 | -1.38% | 31 |
| Sep 24, 2025 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 8,645.14 | -1.41% | 13 |
| Sep 23, 2025 | 8,840.00 | 8,840.00 | 8,794.00 | 8,794.00 | 8,768.79 | 1.61% | 97 |
| Sep 22, 2025 | 8,565.00 | 8,655.00 | 8,522.17 | 8,655.00 | 8,630.19 | 1.07% | 28 |
| Sep 19, 2025 | 8,563.00 | 8,563.00 | 8,563.00 | 8,563.00 | 8,538.45 | 0.47% | 8 |
| Sep 18, 2025 | 8,446.00 | 8,522.80 | 8,446.00 | 8,522.80 | 8,498.36 | 3.51% | 69 |
| Sep 17, 2025 | 8,209.00 | 8,234.00 | 8,190.00 | 8,234.00 | 8,210.39 | 3.05% | 40 |
| Sep 15, 2025 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,967.09 | 0.35% | 6 |
| Sep 11, 2025 | 7,995.00 | 7,995.00 | 7,962.00 | 7,962.00 | 7,939.17 | 1.56% | 37 |
| Sep 10, 2025 | 7,900.00 | 7,900.00 | 7,840.00 | 7,840.00 | 7,817.52 | -0.25% | 68 |