Caterpillar Inc. (BMV:CAT)
Mexico · Delayed Price · Currency is MXN 14,408
-24 (-0.16%)
At close: Aug 10, 2026
BMV:CAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 14,408.39 | 14,408.39 | 14,408.39 | 14,408.39 | 14,408.39 | -0.16% | 73 |
| Aug 7, 2026 | 14,432.00 | 14,432.00 | 14,432.00 | 14,432.00 | 14,432.00 | -3.50% | 42 |
| Aug 6, 2026 | 15,288.00 | 15,288.00 | 14,956.00 | 14,956.00 | 14,956.00 | -2.17% | 479 |
| Aug 5, 2026 | 15,400.00 | 15,412.00 | 15,283.00 | 15,288.00 | 15,288.00 | -0.02% | 66 |
| Aug 4, 2026 | 15,825.00 | 15,879.00 | 15,225.00 | 15,291.38 | 15,291.38 | 6.01% | 1,002 |
| Aug 3, 2026 | 14,360.00 | 14,431.80 | 14,360.00 | 14,425.00 | 14,425.00 | 1.75% | 644 |
| Jul 31, 2026 | 14,100.00 | 14,210.00 | 14,100.00 | 14,177.00 | 14,177.00 | 1.26% | 65 |
| Jul 30, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 2.15% | 718 |
| Jul 29, 2026 | 14,132.99 | 14,310.59 | 13,670.00 | 13,705.00 | 13,705.00 | -5.87% | 939 |
| Jul 28, 2026 | 14,432.00 | 14,641.00 | 14,432.00 | 14,560.01 | 14,560.01 | -3.70% | 831 |
| Jul 27, 2026 | 15,120.00 | 15,120.00 | 15,120.00 | 15,120.00 | 15,120.00 | -2.02% | 723 |
| Jul 24, 2026 | 15,431.01 | 15,431.01 | 15,431.01 | 15,431.01 | 15,431.01 | -2.49% | 10 |
| Jul 23, 2026 | 15,750.00 | 15,825.00 | 15,750.00 | 15,825.00 | 15,825.00 | 1.36% | 34 |
| Jul 22, 2026 | 15,707.00 | 15,707.00 | 15,612.00 | 15,612.00 | 15,612.00 | 1.06% | 34 |
| Jul 21, 2026 | 15,440.00 | 15,520.00 | 15,440.00 | 15,448.00 | 15,448.00 | 2.07% | 80 |
| Jul 20, 2026 | 15,435.00 | 15,646.39 | 15,135.00 | 15,135.00 | 15,135.00 | -2.45% | 1,719 |
| Jul 17, 2026 | 14,780.00 | 15,543.00 | 14,780.00 | 15,543.00 | 15,514.45 | 1.92% | 75 |
| Jul 16, 2026 | 15,899.99 | 15,899.99 | 15,235.00 | 15,250.00 | 15,221.98 | -3.47% | 574 |
| Jul 15, 2026 | 15,798.00 | 15,798.00 | 15,798.00 | 15,798.00 | 15,768.98 | -3.25% | 112 |
| Jul 14, 2026 | 16,228.00 | 16,328.21 | 16,200.00 | 16,328.21 | 16,298.21 | -2.97% | 57 |
| Jul 9, 2026 | 16,828.50 | 16,828.50 | 16,828.50 | 16,828.50 | 16,797.58 | 3.75% | 26 |
| Jul 7, 2026 | 15,934.00 | 16,220.00 | 15,930.00 | 16,220.00 | 16,190.20 | -3.45% | 291 |
| Jul 6, 2026 | 17,190.00 | 17,190.00 | 16,800.00 | 16,800.00 | 16,769.14 | 0.63% | 42 |
| Jul 2, 2026 | 16,694.00 | 16,694.00 | 16,694.00 | 16,694.00 | 16,663.33 | -4.35% | 30 |
| Jul 1, 2026 | 17,748.24 | 17,748.24 | 17,443.36 | 17,452.85 | 17,420.79 | -3.57% | 1,782 |
| Jun 29, 2026 | 17,983.25 | 18,160.00 | 17,983.25 | 18,099.00 | 18,065.75 | 3.01% | 62 |
| Jun 26, 2026 | 17,570.00 | 17,575.00 | 17,570.00 | 17,570.00 | 17,537.72 | -4.41% | 2,598 |
| Jun 25, 2026 | 17,806.75 | 18,410.00 | 17,806.75 | 18,380.00 | 18,346.23 | 6.24% | 68 |
| Jun 24, 2026 | 17,354.00 | 17,660.00 | 17,300.00 | 17,300.00 | 17,268.22 | -0.14% | 474 |
| Jun 23, 2026 | 17,020.00 | 17,455.00 | 17,020.00 | 17,325.00 | 17,293.17 | -1.94% | 563 |
| Jun 22, 2026 | 17,518.60 | 17,700.00 | 17,507.22 | 17,668.00 | 17,635.54 | 3.70% | 186 |
| Jun 19, 2026 | 17,036.90 | 17,036.90 | 17,036.90 | 17,036.90 | 17,005.60 | -0.71% | 27 |
| Jun 18, 2026 | 17,146.40 | 17,169.99 | 17,146.40 | 17,158.20 | 17,126.68 | 2.81% | 23 |
| Jun 17, 2026 | 16,660.00 | 16,690.00 | 16,629.00 | 16,690.00 | 16,659.34 | 1.34% | 541 |
| Jun 16, 2026 | 16,300.01 | 16,509.00 | 16,300.01 | 16,470.00 | 16,439.74 | 2.30% | 58 |
| Jun 15, 2026 | 16,135.00 | 16,135.00 | 16,100.00 | 16,100.00 | 16,070.42 | 2.64% | 1,456 |
| Jun 12, 2026 | 15,700.00 | 15,700.00 | 15,686.00 | 15,686.00 | 15,657.18 | 4.78% | 56 |
| Jun 10, 2026 | 15,030.00 | 15,030.00 | 14,970.00 | 14,970.00 | 14,942.50 | -5.61% | 146 |
| Jun 5, 2026 | 16,026.00 | 16,026.00 | 15,860.00 | 15,860.00 | 15,830.86 | -2.40% | 27 |
| Jun 4, 2026 | 15,940.00 | 16,250.00 | 15,940.00 | 16,250.00 | 16,220.15 | 0.96% | 41 |
| Jun 3, 2026 | 15,998.99 | 16,094.75 | 15,998.99 | 16,094.75 | 16,065.18 | 3.04% | 87 |
| Jun 2, 2026 | 15,600.00 | 15,648.00 | 15,600.00 | 15,620.01 | 15,591.31 | 3.71% | 22 |
| Jun 1, 2026 | 15,004.00 | 15,061.95 | 15,004.00 | 15,061.95 | 15,034.28 | -1.01% | 108 |
| May 29, 2026 | 15,215.20 | 15,215.20 | 15,215.20 | 15,215.20 | 15,187.25 | -2.37% | 41 |
| May 28, 2026 | 15,582.40 | 15,600.00 | 15,582.40 | 15,585.00 | 15,556.37 | -1.33% | 475 |
| May 27, 2026 | 15,775.00 | 15,795.00 | 15,775.00 | 15,795.00 | 15,765.98 | 0.73% | 80 |
| May 26, 2026 | 15,663.47 | 15,680.00 | 15,663.47 | 15,680.00 | 15,651.19 | 2.25% | 1,717 |
| May 22, 2026 | 15,400.00 | 15,400.00 | 15,335.00 | 15,335.00 | 15,306.83 | 2.34% | 31 |
| May 21, 2026 | 14,945.00 | 14,985.00 | 14,945.00 | 14,985.00 | 14,957.47 | -0.50% | 254 |
| May 20, 2026 | 15,060.00 | 15,060.00 | 15,060.00 | 15,060.00 | 15,032.33 | 2.10% | 24 |