Caterpillar Inc. (SNSE:CAT)
Chile · Delayed Price · Currency is CLP · Price in USD 874.62
-24.38 (-2.71%)
At close: May 29, 2026
SNSE:CAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 874.30 | 875.99 | 870.30 | 874.62 | 874.62 | -2.71% | 214 |
| May 28, 2026 | 903.36 | 903.36 | 899.00 | 899.00 | 899.00 | -1.00% | 110 |
| May 27, 2026 | 907.80 | 910.80 | 907.80 | 908.11 | 908.11 | 0.27% | 57 |
| May 26, 2026 | 889.17 | 905.65 | 889.17 | 905.65 | 905.65 | 2.05% | 701 |
| May 25, 2026 | 887.49 | 887.49 | 887.49 | 887.49 | 887.49 | - | - |
| May 22, 2026 | 884.95 | 887.49 | 884.95 | 887.49 | 887.49 | 12.04% | 49 |
| May 20, 2026 | 863.00 | 863.00 | 863.00 | 792.14 | 792.14 | - | 6 |
| May 19, 2026 | 792.14 | 792.14 | 792.14 | 792.14 | 792.14 | - | - |
| May 18, 2026 | 792.14 | 792.14 | 792.14 | 792.14 | 792.14 | - | - |
| May 15, 2026 | 792.14 | 792.14 | 792.14 | 792.14 | 792.14 | - | - |
| May 14, 2026 | 792.14 | 792.14 | 792.14 | 792.14 | 792.14 | - | - |
| May 13, 2026 | 792.14 | 792.14 | 792.14 | 792.14 | 792.14 | - | - |
| May 12, 2026 | 792.14 | 792.14 | 792.14 | 792.14 | 792.14 | - | - |
| May 11, 2026 | 792.14 | 792.14 | 792.14 | 792.14 | 792.14 | - | - |
| May 8, 2026 | 792.14 | 792.14 | 792.14 | 792.14 | 792.14 | - | - |
| May 7, 2026 | 907.70 | 907.70 | 907.70 | 792.14 | 792.14 | - | 5 |
| May 6, 2026 | 792.14 | 792.14 | 792.14 | 792.14 | 792.14 | - | - |
| May 5, 2026 | 792.14 | 792.14 | 792.14 | 792.14 | 792.14 | - | - |
| May 4, 2026 | 792.14 | 792.14 | 792.14 | 792.14 | 792.14 | - | - |
| Apr 30, 2026 | 792.14 | 792.14 | 792.14 | 792.14 | 792.14 | - | - |
| Apr 29, 2026 | 792.14 | 792.14 | 792.14 | 792.14 | 792.14 | - | - |
| Apr 28, 2026 | 792.14 | 792.14 | 792.14 | 792.14 | 792.14 | - | - |
| Apr 27, 2026 | 792.14 | 792.14 | 792.14 | 792.14 | 792.14 | - | - |
| Apr 24, 2026 | 792.14 | 792.14 | 792.14 | 792.14 | 792.14 | - | - |
| Apr 23, 2026 | 792.14 | 792.14 | 792.14 | 792.14 | 792.14 | - | - |
| Apr 22, 2026 | 792.14 | 792.14 | 792.14 | 792.14 | 792.14 | - | - |
| Apr 21, 2026 | 792.14 | 792.14 | 792.14 | 792.14 | 792.14 | - | - |
| Apr 20, 2026 | 792.14 | 792.14 | 792.14 | 792.14 | 792.14 | 0.19% | - |
| Apr 17, 2026 | 792.14 | 792.14 | 792.14 | 792.14 | 790.63 | - | - |
| Apr 16, 2026 | 792.14 | 792.14 | 792.14 | 792.14 | 790.63 | - | - |
| Apr 15, 2026 | 792.14 | 792.14 | 792.14 | 792.14 | 790.63 | - | - |
| Apr 14, 2026 | 792.14 | 792.14 | 792.14 | 792.14 | 790.63 | - | - |
| Apr 13, 2026 | 792.14 | 792.14 | 792.14 | 792.14 | 790.63 | - | - |
| Apr 10, 2026 | 792.14 | 792.14 | 792.14 | 792.14 | 790.63 | 1.34% | 15 |
| Apr 9, 2026 | 781.69 | 781.69 | 781.69 | 781.69 | 780.20 | - | - |
| Apr 8, 2026 | 781.69 | 781.69 | 781.69 | 781.69 | 780.20 | - | - |
| Apr 7, 2026 | 781.69 | 781.69 | 781.69 | 781.69 | 780.20 | - | - |
| Apr 6, 2026 | 781.69 | 781.69 | 781.69 | 781.69 | 780.20 | - | - |
| Apr 2, 2026 | 781.69 | 781.69 | 781.69 | 781.69 | 780.20 | - | - |
| Apr 1, 2026 | 781.69 | 781.69 | 781.69 | 781.69 | 780.20 | - | - |
| Mar 31, 2026 | 781.69 | 781.69 | 781.69 | 781.69 | 780.20 | - | - |
| Mar 30, 2026 | 781.69 | 781.69 | 781.69 | 781.69 | 780.20 | - | - |
| Mar 27, 2026 | 781.69 | 781.69 | 781.69 | 781.69 | 780.20 | - | - |
| Mar 26, 2026 | 781.69 | 781.69 | 781.69 | 781.69 | 780.20 | - | - |
| Mar 25, 2026 | 781.69 | 781.69 | 781.69 | 781.69 | 780.20 | - | - |
| Mar 24, 2026 | 781.69 | 781.69 | 781.69 | 781.69 | 780.20 | - | - |
| Mar 23, 2026 | 781.69 | 781.69 | 781.69 | 781.69 | 780.20 | - | - |
| Mar 20, 2026 | 781.69 | 781.69 | 781.69 | 781.69 | 780.20 | - | - |
| Mar 19, 2026 | 781.69 | 781.69 | 781.69 | 781.69 | 780.20 | - | - |
| Mar 18, 2026 | 781.69 | 781.69 | 781.69 | 781.69 | 780.20 | - | - |