Caterpillar Inc. (BMV:CAT)
Mexico · Delayed Price · Currency is MXN 14,985
-75 (-0.50%)
Last updated: May 21, 2026, 1:59 PM CST
BMV:CAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 14,945.00 | 14,945.00 | 14,945.00 | 14,945.00 | - | -0.76% | - |
| May 20, 2026 | 15,060.00 | 15,060.00 | 15,060.00 | 15,060.00 | 15,060.00 | 2.10% | 24 |
| May 19, 2026 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 0.03% | 412 |
| May 18, 2026 | 14,745.00 | 14,745.00 | 14,745.00 | 14,745.00 | 14,745.00 | -6.22% | 14 |
| May 15, 2026 | 15,723.19 | 15,723.19 | 15,723.19 | 15,723.19 | 15,723.19 | -0.30% | 123 |
| May 14, 2026 | 15,600.00 | 15,770.00 | 15,600.00 | 15,770.00 | 15,770.00 | 1.49% | 36 |
| May 13, 2026 | 15,538.00 | 15,538.00 | 15,538.00 | 15,538.00 | 15,538.00 | -2.88% | 14 |
| May 12, 2026 | 15,998.99 | 15,998.99 | 15,998.99 | 15,998.99 | 15,998.99 | 3.89% | 23 |
| May 8, 2026 | 15,623.00 | 15,750.99 | 15,400.00 | 15,400.00 | 15,400.00 | -1.43% | 507 |
| May 7, 2026 | 15,623.18 | 15,623.18 | 15,623.00 | 15,623.00 | 15,623.00 | -2.35% | 113 |
| May 6, 2026 | 15,920.00 | 15,999.60 | 15,920.00 | 15,999.60 | 15,999.60 | 2.50% | 43 |
| May 5, 2026 | 15,700.00 | 15,722.00 | 15,610.00 | 15,610.00 | 15,610.00 | 1.69% | 235 |
| May 4, 2026 | 15,649.19 | 15,649.19 | 15,321.20 | 15,350.00 | 15,350.00 | -1.64% | 33 |
| Apr 30, 2026 | 14,900.00 | 15,804.29 | 14,900.00 | 15,605.18 | 15,605.18 | 9.90% | 1,083 |
| Apr 29, 2026 | 14,209.02 | 14,209.02 | 14,200.00 | 14,200.00 | 14,200.00 | 0.70% | 862 |
| Apr 28, 2026 | 14,101.18 | 14,101.18 | 14,101.18 | 14,101.18 | 14,101.18 | -2.45% | 12 |
| Apr 27, 2026 | 14,450.00 | 14,455.00 | 14,380.00 | 14,455.00 | 14,455.00 | 0.03% | 41 |
| Apr 24, 2026 | 14,528.00 | 14,528.00 | 14,450.00 | 14,450.00 | 14,450.00 | 3.33% | 43 |
| Apr 22, 2026 | 13,984.49 | 13,984.49 | 13,984.49 | 13,984.49 | 13,984.49 | -0.03% | 25 |
| Apr 21, 2026 | 14,100.00 | 14,100.00 | 13,988.00 | 13,988.00 | 13,988.00 | 1.64% | 241 |
| Apr 20, 2026 | 13,762.00 | 13,762.00 | 13,762.00 | 13,762.00 | 13,762.00 | -0.10% | 372 |
| Apr 17, 2026 | 13,790.00 | 13,790.00 | 13,775.00 | 13,776.00 | 13,749.97 | 4.30% | 70 |
| Apr 16, 2026 | 13,300.00 | 13,300.00 | 13,208.07 | 13,208.07 | 13,183.12 | 0.40% | 1,583 |
| Apr 15, 2026 | 13,278.15 | 13,278.15 | 13,156.00 | 13,156.00 | 13,131.15 | -3.78% | 40 |
| Apr 14, 2026 | 13,672.28 | 13,672.28 | 13,672.28 | 13,672.28 | 13,646.45 | 0.16% | 123 |
| Apr 13, 2026 | 13,649.99 | 13,649.99 | 13,649.99 | 13,649.99 | 13,624.20 | -0.73% | 98 |
| Apr 10, 2026 | 13,677.63 | 13,750.00 | 13,677.63 | 13,750.00 | 13,724.02 | 0.03% | 102 |
| Apr 9, 2026 | 13,700.00 | 13,745.69 | 13,700.00 | 13,745.69 | 13,719.72 | 2.93% | 236 |
| Apr 8, 2026 | 13,354.06 | 13,354.06 | 13,354.06 | 13,354.06 | 13,328.83 | 2.72% | 29 |
| Apr 6, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 12,975.44 | -0.38% | 19 |
| Apr 1, 2026 | 13,100.00 | 13,100.00 | 13,050.00 | 13,050.00 | 13,025.35 | 3.35% | 102 |
| Mar 30, 2026 | 12,626.40 | 12,626.40 | 12,626.40 | 12,626.40 | 12,602.55 | 0.20% | 11 |
| Mar 26, 2026 | 12,600.88 | 12,600.88 | 12,600.88 | 12,600.88 | 12,577.07 | -1.36% | 600 |
| Mar 25, 2026 | 12,835.00 | 12,835.00 | 12,774.88 | 12,774.88 | 12,750.75 | 0.20% | 69 |
| Mar 24, 2026 | 12,700.00 | 12,750.00 | 12,700.00 | 12,750.00 | 12,725.91 | 2.66% | 24 |
| Mar 23, 2026 | 12,187.51 | 12,420.00 | 12,187.51 | 12,420.00 | 12,396.54 | 0.45% | 15 |
| Mar 20, 2026 | 12,364.00 | 12,364.00 | 12,364.00 | 12,364.00 | 12,340.64 | 2.24% | 101 |
| Mar 19, 2026 | 12,093.42 | 12,093.42 | 12,093.42 | 12,093.42 | 12,070.57 | -3.25% | 70 |
| Mar 18, 2026 | 12,430.00 | 12,500.00 | 12,430.00 | 12,500.00 | 12,476.38 | 0.48% | 81 |
| Mar 17, 2026 | 12,455.00 | 12,455.00 | 12,440.00 | 12,440.00 | 12,416.50 | -0.88% | 1,133 |
| Mar 12, 2026 | 12,400.00 | 12,550.00 | 12,400.00 | 12,550.00 | 12,526.29 | -0.80% | 36 |
| Mar 11, 2026 | 12,651.00 | 12,651.00 | 12,651.00 | 12,651.00 | 12,627.10 | - | 21 |
| Mar 10, 2026 | 12,686.00 | 12,686.00 | 12,651.00 | 12,651.00 | 12,627.10 | 2.78% | 76 |
| Mar 9, 2026 | 12,279.00 | 12,309.00 | 12,243.00 | 12,309.00 | 12,285.75 | 0.24% | 37 |
| Mar 6, 2026 | 12,510.00 | 12,512.49 | 12,279.00 | 12,279.00 | 12,255.80 | -1.85% | 81 |
| Mar 5, 2026 | 12,855.00 | 12,855.00 | 12,400.00 | 12,510.00 | 12,486.37 | -4.02% | 429 |
| Mar 4, 2026 | 13,006.00 | 13,034.00 | 13,006.00 | 13,034.00 | 13,009.38 | 1.23% | 43 |
| Mar 2, 2026 | 12,875.00 | 12,875.00 | 12,875.00 | 12,875.00 | 12,850.68 | 0.89% | 31 |
| Feb 27, 2026 | 12,761.00 | 12,761.00 | 12,761.00 | 12,761.00 | 12,736.89 | -0.93% | 53 |
| Feb 26, 2026 | 12,880.64 | 12,880.64 | 12,880.64 | 12,880.64 | 12,856.31 | -2.64% | 17 |