Caterpillar Inc. (BMV:CAT)
Mexico · Delayed Price · Currency is MXN 8,563.00
+40.20 (0.47%)
At close: Sep 19, 2025
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 8,563.00 | 8,563.00 | 8,563.00 | 8,563.00 | 8,563.00 | 0.47% | 8 |
| Sep 18, 2025 | 8,446.00 | 8,522.80 | 8,446.00 | 8,522.80 | 8,522.80 | 3.51% | 69 |
| Sep 17, 2025 | 8,209.00 | 8,234.00 | 8,190.00 | 8,234.00 | 8,234.00 | 3.05% | 40 |
| Sep 15, 2025 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 0.35% | 6 |
| Sep 11, 2025 | 7,995.00 | 7,995.00 | 7,962.00 | 7,962.00 | 7,962.00 | 1.56% | 37 |
| Sep 10, 2025 | 7,900.00 | 7,900.00 | 7,840.00 | 7,840.00 | 7,840.00 | -0.25% | 68 |
| Sep 5, 2025 | 7,860.00 | 7,860.00 | 7,860.00 | 7,860.00 | 7,860.00 | 1.43% | 14 |
| Sep 2, 2025 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | -4.69% | 314 |
| Aug 28, 2025 | 8,100.00 | 8,130.00 | 8,100.00 | 8,130.00 | 8,130.00 | 0.68% | 37 |
| Aug 27, 2025 | 8,075.00 | 8,075.00 | 8,075.00 | 8,075.00 | 8,075.00 | -0.68% | 13 |
| Aug 22, 2025 | 8,130.00 | 8,130.00 | 8,130.00 | 8,130.00 | 8,130.00 | 4.81% | 977 |
| Aug 21, 2025 | 7,757.00 | 7,757.00 | 7,757.00 | 7,757.00 | 7,757.00 | -1.41% | 528 |
| Aug 20, 2025 | 7,868.00 | 7,868.00 | 7,868.00 | 7,868.00 | 7,868.00 | 0.70% | 12 |
| Aug 19, 2025 | 7,813.00 | 7,813.00 | 7,813.00 | 7,813.00 | 7,813.00 | 1.60% | 14 |
| Aug 18, 2025 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | -0.29% | 11 |
| Aug 15, 2025 | 7,712.33 | 7,712.33 | 7,712.33 | 7,712.33 | 7,712.33 | -2.20% | 20,032 |
| Aug 14, 2025 | 7,775.00 | 7,886.00 | 7,775.00 | 7,886.00 | 7,886.00 | 2.75% | 73 |
| Aug 13, 2025 | 7,675.00 | 7,675.00 | 7,675.00 | 7,675.00 | 7,675.00 | -0.10% | 11 |
| Aug 12, 2025 | 7,682.78 | 7,682.78 | 7,682.78 | 7,682.78 | 7,682.78 | 0.64% | 106 |
| Aug 11, 2025 | 7,620.00 | 7,634.00 | 7,620.00 | 7,634.00 | 7,634.00 | -0.92% | 42 |
| Aug 8, 2025 | 7,705.00 | 7,705.00 | 7,705.00 | 7,705.00 | 7,705.00 | -0.72% | 126 |
| Aug 7, 2025 | 7,900.00 | 7,900.00 | 7,694.00 | 7,760.89 | 7,760.89 | -4.12% | 7,314 |
| Aug 5, 2025 | 8,250.00 | 8,250.00 | 8,094.22 | 8,094.22 | 8,094.22 | -1.23% | 72 |
| Aug 4, 2025 | 8,150.00 | 8,199.99 | 8,150.00 | 8,195.00 | 8,195.00 | -0.67% | 245 |
| Jul 31, 2025 | 8,289.57 | 8,289.57 | 8,232.00 | 8,250.00 | 8,250.00 | 0.86% | 32 |
| Jul 30, 2025 | 8,180.00 | 8,180.00 | 8,180.00 | 8,180.00 | 8,180.00 | 2.69% | 16 |
| Jul 29, 2025 | 8,150.00 | 8,150.00 | 7,965.64 | 7,965.64 | 7,965.64 | -1.90% | 94 |
| Jul 28, 2025 | 8,089.34 | 8,157.00 | 8,089.34 | 8,120.00 | 8,120.00 | 0.84% | 1,578 |
| Jul 25, 2025 | 8,000.00 | 8,052.00 | 8,000.00 | 8,052.00 | 8,052.00 | 1.28% | 860 |
| Jul 24, 2025 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 0.59% | 2,000 |
| Jul 23, 2025 | 7,930.00 | 7,930.00 | 7,903.00 | 7,903.00 | 7,903.00 | 2.08% | 82 |
| Jul 18, 2025 | 7,850.00 | 7,850.00 | 7,732.00 | 7,742.11 | 7,713.87 | -1.37% | 729 |
| Jul 17, 2025 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,821.36 | 1.98% | 102 |
| Jul 16, 2025 | 7,697.28 | 7,697.28 | 7,697.28 | 7,697.28 | 7,669.20 | 1.82% | 12 |
| Jul 11, 2025 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 7,532.42 | -0.91% | 121 |
| Jul 10, 2025 | 7,629.20 | 7,629.20 | 7,629.20 | 7,629.20 | 7,601.37 | 1.70% | 41 |
| Jul 9, 2025 | 7,446.99 | 7,501.91 | 7,446.99 | 7,501.91 | 7,474.54 | 3.18% | 142 |
| Jul 7, 2025 | 7,274.95 | 7,274.95 | 7,271.00 | 7,271.00 | 7,244.48 | -2.52% | 67 |
| Jul 2, 2025 | 7,459.00 | 7,459.00 | 7,459.00 | 7,459.00 | 7,431.79 | 2.24% | 29 |
| Jun 30, 2025 | 7,305.00 | 7,305.00 | 7,295.00 | 7,295.43 | 7,268.82 | 0.49% | 202 |
| Jun 27, 2025 | 7,292.15 | 7,292.15 | 7,240.00 | 7,260.00 | 7,233.52 | 0.76% | 2,340 |
| Jun 26, 2025 | 7,149.97 | 7,205.00 | 7,149.97 | 7,205.00 | 7,178.72 | 5.86% | 34 |
| Jun 23, 2025 | 6,916.00 | 6,964.43 | 6,806.01 | 6,806.01 | 6,781.18 | -1.72% | 2,126 |
| Jun 20, 2025 | 6,900.00 | 6,925.00 | 6,900.00 | 6,925.00 | 6,899.74 | 1.73% | 233 |
| Jun 17, 2025 | 6,818.85 | 6,818.85 | 6,807.00 | 6,807.00 | 6,782.17 | 0.47% | 22 |
| Jun 13, 2025 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 6,750.29 | -0.66% | 65 |
| Jun 12, 2025 | 6,800.00 | 6,820.00 | 6,800.00 | 6,820.00 | 6,795.12 | -0.50% | 37 |
| Jun 11, 2025 | 6,854.00 | 6,854.00 | 6,854.00 | 6,854.00 | 6,829.00 | 0.50% | 22 |
| Jun 10, 2025 | 6,816.00 | 6,820.00 | 6,816.00 | 6,820.00 | 6,795.12 | 2.20% | 13 |
| Jun 6, 2025 | 6,805.00 | 6,810.00 | 6,673.00 | 6,673.00 | 6,648.66 | -1.87% | 500 |