Caterpillar Inc. (BMV:CAT)
Mexico · Delayed Price · Currency is MXN 10,340
+10 (0.10%)
At close: Dec 30, 2025
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 10,340.00 | 10,340.00 | 10,340.00 | 10,340.00 | 10,340.00 | 0.10% | 17 |
| Dec 29, 2025 | 10,330.00 | 10,330.00 | 10,330.00 | 10,330.00 | 10,330.00 | -0.94% | 12 |
| Dec 26, 2025 | 10,415.00 | 10,435.00 | 10,415.00 | 10,428.00 | 10,428.00 | -0.38% | 153 |
| Dec 23, 2025 | 10,517.50 | 10,517.50 | 10,467.35 | 10,467.35 | 10,467.35 | 0.32% | 158 |
| Dec 22, 2025 | 10,476.00 | 10,476.00 | 10,434.10 | 10,434.10 | 10,434.10 | 2.30% | 444 |
| Dec 18, 2025 | 10,189.00 | 10,200.00 | 10,189.00 | 10,200.00 | 10,200.00 | 0.76% | 31 |
| Dec 17, 2025 | 10,333.39 | 10,333.39 | 10,123.00 | 10,123.00 | 10,123.00 | -4.32% | 782 |
| Dec 16, 2025 | 10,635.00 | 10,635.00 | 10,580.00 | 10,580.00 | 10,580.00 | -6.29% | 60 |
| Dec 11, 2025 | 11,100.00 | 11,290.00 | 11,100.00 | 11,289.99 | 11,289.99 | 2.38% | 557 |
| Dec 10, 2025 | 11,027.00 | 11,027.00 | 11,027.00 | 11,027.00 | 11,027.00 | 0.03% | 930 |
| Dec 8, 2025 | 11,024.09 | 11,024.09 | 11,024.09 | 11,024.09 | 11,024.09 | 0.69% | 24 |
| 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 |