Caterpillar Inc. (SNSE:CATCL)
Chile · Delayed Price · Currency is CLP 806,000
+38,530 (5.02%)
At close: Aug 18, 2026
SNSE:CATCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 806,000.00 | 806,000.00 | 806,000.00 | 806,000.00 | 806,000.00 | 5.02% | - |
| Aug 17, 2026 | 767,470.00 | 767,470.00 | 767,470.00 | 767,470.00 | 767,470.00 | - | - |
| Aug 14, 2026 | 767,470.00 | 767,470.00 | 767,470.00 | 767,470.00 | 767,470.00 | - | - |
| Aug 13, 2026 | 767,470.00 | 767,470.00 | 767,470.00 | 767,470.00 | 767,470.00 | - | - |
| Aug 12, 2026 | 767,470.00 | 767,470.00 | 767,470.00 | 767,470.00 | 767,470.00 | - | - |
| Aug 11, 2026 | 767,470.00 | 767,470.00 | 767,470.00 | 767,470.00 | 767,470.00 | -4.87% | - |
| Aug 10, 2026 | 806,750.00 | 806,750.00 | 806,750.00 | 806,750.00 | 806,750.00 | - | - |
| Aug 7, 2026 | 806,750.00 | 806,750.00 | 806,750.00 | 806,750.00 | 806,750.00 | - | - |
| Aug 6, 2026 | 806,750.00 | 806,750.00 | 806,750.00 | 806,750.00 | 806,750.00 | - | - |
| Aug 5, 2026 | 806,750.00 | 806,750.00 | 806,750.00 | 806,750.00 | 806,750.00 | - | - |
| Aug 4, 2026 | 806,750.00 | 806,750.00 | 806,750.00 | 806,750.00 | 806,750.00 | 6.15% | 3 |
| Aug 3, 2026 | 760,000.00 | 760,000.00 | 760,000.00 | 760,000.00 | 760,000.00 | -6.17% | 10 |
| Jul 31, 2026 | 810,000.00 | 810,000.00 | 810,000.00 | 810,000.00 | 810,000.00 | - | - |
| Jul 30, 2026 | 810,000.00 | 810,000.00 | 810,000.00 | 810,000.00 | 810,000.00 | - | - |
| Jul 29, 2026 | 810,000.00 | 810,000.00 | 810,000.00 | 810,000.00 | 810,000.00 | -1.68% | 2 |
| Jul 28, 2026 | 823,850.00 | 823,850.00 | 823,850.00 | 823,850.00 | 823,850.00 | -2.09% | - |
| Jul 27, 2026 | 841,450.00 | 841,450.00 | 841,450.00 | 841,450.00 | 841,450.00 | - | - |
| Jul 24, 2026 | 841,450.00 | 841,450.00 | 841,450.00 | 841,450.00 | 841,450.00 | 4.35% | 4 |
| Jul 23, 2026 | 806,390.00 | 806,390.00 | 806,390.00 | 806,390.00 | 806,390.00 | - | - |
| Jul 22, 2026 | 806,390.00 | 806,390.00 | 806,390.00 | 806,390.00 | 806,390.00 | - | - |
| Jul 21, 2026 | 806,390.00 | 806,390.00 | 806,390.00 | 806,390.00 | 806,390.00 | -14.88% | - |
| Jul 20, 2026 | 947,311.00 | 947,311.00 | 947,311.00 | 947,311.00 | 947,311.00 | 0.16% | - |
| Jul 17, 2026 | 947,311.00 | 947,311.00 | 947,311.00 | 947,311.00 | 945,786.51 | - | - |
| Jul 15, 2026 | 947,311.00 | 947,311.00 | 947,311.00 | 947,311.00 | 945,786.51 | - | - |
| Jul 14, 2026 | 947,311.00 | 947,311.00 | 947,311.00 | 947,311.00 | 945,786.51 | - | - |
| Jul 13, 2026 | 947,311.00 | 947,311.00 | 947,311.00 | 947,311.00 | 945,786.51 | - | - |
| Jul 10, 2026 | 947,311.00 | 947,311.00 | 947,311.00 | 947,311.00 | 945,786.51 | - | - |
| Jul 9, 2026 | 947,311.00 | 947,311.00 | 947,311.00 | 947,311.00 | 945,786.51 | - | - |
| Jul 8, 2026 | 947,311.00 | 947,311.00 | 947,311.00 | 947,311.00 | 945,786.51 | - | - |
| Jul 7, 2026 | 900,620.00 | 900,620.00 | 900,620.00 | 947,311.00 | 945,786.51 | - | 6 |
| Jul 6, 2026 | 947,311.00 | 947,311.00 | 947,311.00 | 947,311.00 | 945,786.51 | - | - |
| Jul 3, 2026 | 947,311.00 | 947,311.00 | 947,311.00 | 947,311.00 | 945,786.51 | - | - |
| Jul 2, 2026 | 915,700.00 | 915,700.00 | 908,730.00 | 947,311.00 | 945,786.51 | - | 4 |
| Jul 1, 2026 | 988,940.00 | 988,940.00 | 921,570.00 | 947,311.00 | 945,786.51 | 2.86% | 21 |
| Jun 30, 2026 | 921,000.00 | 921,000.00 | 921,000.00 | 921,000.00 | 919,517.85 | - | - |
| Jun 26, 2026 | 921,000.00 | 921,000.00 | 921,000.00 | 921,000.00 | 919,517.85 | - | - |
| Jun 25, 2026 | 921,000.00 | 921,000.00 | 921,000.00 | 921,000.00 | 919,517.85 | - | - |
| Jun 24, 2026 | 921,000.00 | 921,000.00 | 921,000.00 | 921,000.00 | 919,517.85 | - | - |
| Jun 23, 2026 | 921,000.00 | 921,000.00 | 921,000.00 | 921,000.00 | 919,517.85 | - | - |
| Jun 22, 2026 | 923,310.00 | 928,330.00 | 921,000.00 | 921,000.00 | 919,517.85 | 13.78% | 92 |
| Jun 19, 2026 | 809,470.00 | 809,470.00 | 809,470.00 | 809,470.00 | 808,167.33 | - | - |
| Jun 18, 2026 | 809,470.00 | 809,470.00 | 809,470.00 | 809,470.00 | 808,167.33 | - | - |
| Jun 17, 2026 | 809,470.00 | 809,470.00 | 809,470.00 | 809,470.00 | 808,167.33 | - | - |
| Jun 16, 2026 | 809,470.00 | 809,470.00 | 809,470.00 | 809,470.00 | 808,167.33 | - | - |
| Jun 15, 2026 | 809,470.00 | 809,470.00 | 809,470.00 | 809,470.00 | 808,167.33 | - | - |
| Jun 12, 2026 | 809,470.00 | 809,470.00 | 809,470.00 | 809,470.00 | 808,167.33 | - | - |
| Jun 11, 2026 | 809,470.00 | 809,470.00 | 809,470.00 | 809,470.00 | 808,167.33 | - | - |
| Jun 10, 2026 | 809,470.00 | 809,470.00 | 809,470.00 | 809,470.00 | 808,167.33 | - | - |
| Jun 9, 2026 | 809,470.00 | 809,470.00 | 809,470.00 | 809,470.00 | 808,167.33 | - | - |
| Jun 8, 2026 | 809,470.00 | 809,470.00 | 809,470.00 | 809,470.00 | 808,167.33 | - | - |