Caterpillar Inc. (BMV:CAT)
Mexico · Delayed Price · Currency is MXN 17,453
-646 (-3.57%)
At close: Jul 1, 2026
BMV:CAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 17,983.25 | 18,160.00 | 17,983.25 | 18,099.00 | 18,099.00 | 3.01% | 62 |
| Jun 26, 2026 | 17,570.00 | 17,575.00 | 17,570.00 | 17,570.00 | 17,570.00 | -4.41% | 2,598 |
| Jun 25, 2026 | 17,806.75 | 18,410.00 | 17,806.75 | 18,380.00 | 18,380.00 | 6.24% | 68 |
| Jun 24, 2026 | 17,354.00 | 17,660.00 | 17,300.00 | 17,300.00 | 17,300.00 | -0.14% | 474 |
| Jun 23, 2026 | 17,020.00 | 17,455.00 | 17,020.00 | 17,325.00 | 17,325.00 | -1.94% | 563 |
| Jun 22, 2026 | 17,518.60 | 17,700.00 | 17,507.22 | 17,668.00 | 17,668.00 | 3.70% | 186 |
| Jun 19, 2026 | 17,036.90 | 17,036.90 | 17,036.90 | 17,036.90 | 17,036.90 | -0.71% | 27 |
| Jun 18, 2026 | 17,146.40 | 17,169.99 | 17,146.40 | 17,158.20 | 17,158.20 | 2.81% | 23 |
| Jun 17, 2026 | 16,660.00 | 16,690.00 | 16,629.00 | 16,690.00 | 16,690.00 | 1.34% | 541 |
| Jun 16, 2026 | 16,300.01 | 16,509.00 | 16,300.01 | 16,470.00 | 16,470.00 | 2.30% | 58 |
| Jun 15, 2026 | 16,135.00 | 16,135.00 | 16,100.00 | 16,100.00 | 16,100.00 | 2.64% | 1,456 |
| Jun 12, 2026 | 15,700.00 | 15,700.00 | 15,686.00 | 15,686.00 | 15,686.00 | 4.78% | 56 |
| Jun 10, 2026 | 15,030.00 | 15,030.00 | 14,970.00 | 14,970.00 | 14,970.00 | -5.61% | 146 |
| Jun 5, 2026 | 16,026.00 | 16,026.00 | 15,860.00 | 15,860.00 | 15,860.00 | -2.40% | 27 |
| Jun 4, 2026 | 15,940.00 | 16,250.00 | 15,940.00 | 16,250.00 | 16,250.00 | 0.96% | 41 |
| Jun 3, 2026 | 15,998.99 | 16,094.75 | 15,998.99 | 16,094.75 | 16,094.75 | 3.04% | 87 |
| Jun 2, 2026 | 15,600.00 | 15,648.00 | 15,600.00 | 15,620.01 | 15,620.01 | 3.71% | 22 |
| Jun 1, 2026 | 15,004.00 | 15,061.95 | 15,004.00 | 15,061.95 | 15,061.95 | -1.01% | 108 |
| May 29, 2026 | 15,215.20 | 15,215.20 | 15,215.20 | 15,215.20 | 15,215.20 | -2.37% | 41 |
| May 28, 2026 | 15,582.40 | 15,600.00 | 15,582.40 | 15,585.00 | 15,585.00 | -1.33% | 475 |
| May 27, 2026 | 15,775.00 | 15,795.00 | 15,775.00 | 15,795.00 | 15,795.00 | 0.73% | 80 |
| May 26, 2026 | 15,663.47 | 15,680.00 | 15,663.47 | 15,680.00 | 15,680.00 | 2.25% | 1,717 |
| May 22, 2026 | 15,400.00 | 15,400.00 | 15,335.00 | 15,335.00 | 15,335.00 | 2.34% | 31 |
| May 21, 2026 | 14,945.00 | 14,985.00 | 14,945.00 | 14,985.00 | 14,985.00 | -0.50% | 254 |
| 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 | 0.09% | 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 |