Caterpillar Inc. (BMV:CAT)
Mexico · Delayed Price · Currency is MXN 11,600
-518 (-4.27%)
At close: Oct 30, 2026
BMV:CAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 12,118.00 | 12,118.00 | 11,600.01 | 11,600.01 | 11,600.01 | -4.27% | 1,346 |
| Oct 29, 2026 | 12,195.00 | 12,460.00 | 12,118.00 | 12,118.00 | 12,118.00 | -9.15% | 432 |
| Oct 28, 2026 | 13,377.05 | 13,380.00 | 13,335.00 | 13,338.97 | 13,338.97 | 0.18% | 941 |
| Oct 27, 2026 | 13,164.12 | 13,315.00 | 13,164.12 | 13,315.00 | 13,315.00 | 3.30% | 746 |
| Oct 26, 2026 | 12,905.00 | 12,930.00 | 12,889.89 | 12,889.89 | 12,889.89 | -1.00% | 179 |
| Oct 22, 2026 | 13,400.00 | 13,400.00 | 13,040.00 | 13,050.01 | 13,019.59 | -5.75% | 864 |
| Oct 21, 2026 | 13,846.00 | 13,846.00 | 13,846.00 | 13,846.00 | 13,813.72 | 3.33% | 17 |
| Oct 20, 2026 | 13,372.00 | 13,404.00 | 13,372.00 | 13,400.00 | 13,368.76 | -0.42% | 43 |
| Oct 19, 2026 | 13,400.00 | 13,456.95 | 13,390.00 | 13,456.95 | 13,425.58 | -0.51% | 66 |
| Oct 16, 2026 | 13,581.66 | 13,660.00 | 13,526.00 | 13,526.00 | 13,494.47 | -0.54% | 69 |
| Oct 15, 2026 | 13,250.00 | 13,600.00 | 13,250.00 | 13,600.00 | 13,568.30 | -1.45% | 105 |
| Oct 14, 2026 | 14,090.00 | 14,090.00 | 13,800.00 | 13,800.00 | 13,767.83 | -1.47% | 136 |
| Oct 13, 2026 | 14,150.00 | 14,150.00 | 13,900.00 | 14,006.00 | 13,973.35 | -5.08% | 152 |
| Oct 12, 2026 | 14,756.00 | 14,756.00 | 14,756.00 | 14,756.00 | 14,721.60 | -0.53% | 34 |
| Oct 9, 2026 | 14,835.00 | 14,835.00 | 14,835.00 | 14,835.00 | 14,800.42 | 2.67% | 106 |
| Oct 8, 2026 | 14,655.00 | 14,711.00 | 14,350.00 | 14,449.82 | 14,416.14 | -1.16% | 583 |
| Oct 7, 2026 | 14,925.00 | 14,925.00 | 14,550.00 | 14,618.97 | 14,584.89 | -5.68% | 468 |
| Oct 6, 2026 | 15,391.97 | 15,562.00 | 15,391.97 | 15,500.00 | 15,463.87 | 0.17% | 198 |
| Oct 5, 2026 | 15,500.00 | 15,500.00 | 15,473.70 | 15,473.70 | 15,437.63 | 0.69% | 170 |
| Oct 2, 2026 | 15,284.00 | 15,458.00 | 15,284.00 | 15,367.20 | 15,331.38 | 1.77% | 313 |
| Oct 1, 2026 | 15,108.00 | 15,108.00 | 15,095.00 | 15,100.00 | 15,064.80 | 3.00% | 199 |
| Sep 30, 2026 | 14,765.00 | 14,765.00 | 14,660.00 | 14,660.00 | 14,625.83 | -2.07% | 173 |
| Sep 29, 2026 | 14,800.00 | 15,020.00 | 14,740.00 | 14,970.00 | 14,935.10 | 2.18% | 226 |
| Sep 28, 2026 | 14,665.00 | 14,701.00 | 14,520.00 | 14,650.00 | 14,615.85 | 1.38% | 80 |
| Sep 25, 2026 | 14,570.00 | 14,570.00 | 14,450.00 | 14,450.00 | 14,416.31 | 1.55% | 122 |
| Sep 24, 2026 | 14,088.00 | 14,231.00 | 14,079.00 | 14,230.00 | 14,196.83 | -0.40% | 96 |
| Sep 23, 2026 | 14,100.00 | 14,287.00 | 14,100.00 | 14,287.00 | 14,253.69 | 2.60% | 213 |
| Sep 22, 2026 | 13,940.00 | 13,980.00 | 13,920.00 | 13,925.00 | 13,892.54 | -1.34% | 200 |
| Sep 21, 2026 | 14,112.00 | 14,114.01 | 14,112.00 | 14,114.01 | 14,081.11 | 1.47% | 692 |
| Sep 18, 2026 | 13,850.00 | 13,910.00 | 13,820.00 | 13,910.00 | 13,877.57 | -0.04% | 78 |
| Sep 17, 2026 | 13,925.00 | 13,925.00 | 13,914.99 | 13,914.99 | 13,882.55 | 3.65% | 31 |
| Sep 15, 2026 | 13,455.00 | 13,461.55 | 13,325.00 | 13,425.00 | 13,393.70 | -0.04% | 899 |
| Sep 14, 2026 | 13,430.00 | 13,430.00 | 13,430.00 | 13,430.00 | 13,398.69 | -3.85% | 775 |
| Sep 11, 2026 | 13,900.00 | 13,980.00 | 13,900.00 | 13,968.00 | 13,935.44 | 2.59% | 385 |
| Sep 10, 2026 | 13,600.00 | 13,615.00 | 13,600.00 | 13,615.00 | 13,583.26 | -1.33% | 78 |
| Sep 9, 2026 | 13,986.10 | 13,986.10 | 13,798.00 | 13,798.00 | 13,765.83 | -1.09% | 94 |
| Sep 8, 2026 | 14,000.00 | 14,000.00 | 13,905.00 | 13,950.00 | 13,917.48 | 1.68% | 92 |
| Sep 4, 2026 | 13,722.00 | 13,800.00 | 13,690.00 | 13,720.00 | 13,688.02 | 1.64% | 1,610 |
| Sep 3, 2026 | 13,475.00 | 13,625.70 | 13,458.58 | 13,498.66 | 13,467.19 | 0.19% | 1,155 |
| Sep 2, 2026 | 13,322.00 | 13,473.33 | 13,315.00 | 13,473.33 | 13,441.92 | 2.13% | 1,267 |
| Sep 1, 2026 | 13,290.00 | 13,290.00 | 13,186.51 | 13,192.00 | 13,161.25 | -2.53% | 160 |
| Aug 31, 2026 | 13,706.61 | 13,706.61 | 13,474.00 | 13,534.00 | 13,502.45 | -1.00% | 413 |
| Aug 28, 2026 | 13,874.99 | 13,874.99 | 13,632.00 | 13,671.12 | 13,639.25 | -1.47% | 4,239 |
| Aug 27, 2026 | 13,875.00 | 13,875.00 | 13,875.00 | 13,875.00 | 13,842.66 | -0.53% | 822 |
| Aug 26, 2026 | 13,949.00 | 13,949.00 | 13,949.00 | 13,949.00 | 13,916.48 | 0.38% | 20 |
| Aug 25, 2026 | 13,826.87 | 13,896.00 | 13,826.87 | 13,896.00 | 13,863.61 | 1.16% | 31 |
| Aug 24, 2026 | 13,675.00 | 13,737.00 | 13,669.00 | 13,737.00 | 13,704.98 | -2.16% | 531 |
| Aug 21, 2026 | 13,895.00 | 14,040.00 | 13,890.00 | 14,040.00 | 14,007.27 | 2.63% | 91 |
| Aug 20, 2026 | 13,789.35 | 13,790.00 | 13,680.00 | 13,680.00 | 13,648.11 | -1.00% | 83 |
| Aug 19, 2026 | 13,752.00 | 13,830.00 | 13,710.00 | 13,817.81 | 13,785.60 | -4.01% | 175 |