UK markets open in 1 hour 38 minutes
NIKKEI 225
38,648.01 +14.99 (+0.04%) HANG SENG
17,992.90 -342.42 (-1.87%) CRUDE OIL
82.34 +0.17 (+0.21%) GOLD FUTURES
2,375.90 +6.90 (+0.29%) DOW
39,134.76 +299.90 (+0.77%) Bitcoin GBP
50,944.26 -593.41 (-1.15%)
Caterpillar Inc. (CAT.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 12:42PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 5,950.02 | 5,950.02 | 5,950.02 | 5,950.02 | 5,950.02 | - |
| 19 Jun 2024 | 5,950.02 | 5,950.02 | 5,950.02 | 5,950.02 | 5,950.02 | 7 |
| 18 Jun 2024 | 5,992.00 | 5,992.00 | 5,992.00 | 5,992.00 | 5,992.00 | - |
| 17 Jun 2024 | 5,983.00 | 5,992.00 | 5,982.00 | 5,992.00 | 5,992.00 | 7,079 |
| 14 Jun 2024 | 6,028.00 | 6,028.00 | 5,890.00 | 5,890.00 | 5,890.00 | 6,966 |
| 13 Jun 2024 | 5,994.00 | 6,030.00 | 5,994.00 | 6,030.00 | 6,030.00 | 68 |
| 12 Jun 2024 | 6,342.00 | 6,342.00 | 6,153.00 | 6,153.00 | 6,153.00 | 9,486 |
| 11 Jun 2024 | 5,970.02 | 5,970.02 | 5,970.02 | 5,970.02 | 5,970.02 | - |
| 10 Jun 2024 | 6,050.00 | 6,050.00 | 5,970.02 | 5,970.02 | 5,970.02 | 62 |
| 07 Jun 2024 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 1,123 |
| 06 Jun 2024 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 16 |
| 05 Jun 2024 | 5,826.00 | 5,826.00 | 5,826.00 | 5,826.00 | 5,826.00 | - |
| 04 Jun 2024 | 5,845.00 | 5,845.00 | 5,826.00 | 5,826.00 | 5,826.00 | 31 |
| 03 Jun 2024 | 5,723.00 | 5,723.00 | 5,723.00 | 5,723.00 | 5,723.00 | - |
| 31 May 2024 | 5,723.00 | 5,723.00 | 5,723.00 | 5,723.00 | 5,723.00 | 317 |
| 30 May 2024 | 5,789.55 | 5,789.55 | 5,789.55 | 5,789.55 | 5,789.55 | - |
| 29 May 2024 | 5,789.55 | 5,789.55 | 5,789.55 | 5,789.55 | 5,789.55 | 2,581 |
| 28 May 2024 | 5,925.99 | 5,925.99 | 5,788.66 | 5,788.66 | 5,788.66 | 8,975 |
| 27 May 2024 | 5,806.22 | 5,806.22 | 5,806.22 | 5,806.22 | 5,806.22 | - |
| 24 May 2024 | 5,868.00 | 5,868.00 | 5,806.22 | 5,806.22 | 5,806.22 | 1,022 |
| 23 May 2024 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 1,017 |
| 22 May 2024 | 5,915.00 | 5,915.00 | 5,915.00 | 5,915.00 | 5,915.00 | - |
| 21 May 2024 | 5,915.00 | 5,915.00 | 5,915.00 | 5,915.00 | 5,915.00 | - |
| 20 May 2024 | 5,914.99 | 5,915.00 | 5,914.99 | 5,915.00 | 5,915.00 | 13 |
| 17 May 2024 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | - |
| 16 May 2024 | 5,900.02 | 5,900.02 | 5,880.00 | 5,880.00 | 5,880.00 | 203 |
| 15 May 2024 | 6,043.21 | 6,043.21 | 6,043.21 | 6,043.21 | 6,043.21 | - |
| 14 May 2024 | 6,043.21 | 6,043.21 | 6,043.21 | 6,043.21 | 6,043.21 | 1,667 |
| 13 May 2024 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | - |
| 10 May 2024 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 1,101 |
| 09 May 2024 | 5,931.10 | 5,941.00 | 5,931.00 | 5,941.00 | 5,941.00 | 112 |
| 08 May 2024 | 5,815.00 | 5,815.00 | 5,815.00 | 5,815.00 | 5,815.00 | 5 |
| 07 May 2024 | 5,711.00 | 5,711.00 | 5,711.00 | 5,711.00 | 5,711.00 | - |
| 06 May 2024 | 5,711.00 | 5,711.00 | 5,711.00 | 5,711.00 | 5,711.00 | - |
| 03 May 2024 | 5,711.00 | 5,711.00 | 5,711.00 | 5,711.00 | 5,711.00 | 27 |
| 02 May 2024 | 5,902.31 | 5,902.31 | 5,902.31 | 5,902.31 | 5,902.31 | - |
| 30 Apr 2024 | 5,793.37 | 5,902.31 | 5,793.37 | 5,902.31 | 5,902.31 | 12 |
| 29 Apr 2024 | 5,963.00 | 5,963.00 | 5,963.00 | 5,963.00 | 5,963.00 | 54 |
| 26 Apr 2024 | 5,902.00 | 5,912.00 | 5,894.00 | 5,900.00 | 5,900.00 | 1,239 |
| 25 Apr 2024 | 6,027.02 | 6,027.02 | 6,027.02 | 6,027.02 | 6,027.02 | - |
| 24 Apr 2024 | 6,027.02 | 6,027.02 | 6,027.02 | 6,027.02 | 6,027.02 | - |
| 23 Apr 2024 | 6,027.02 | 6,027.02 | 6,027.02 | 6,027.02 | 6,027.02 | 12 |
| 22 Apr 2024 | 5,965.52 | 6,123.00 | 5,965.52 | 6,123.00 | 6,123.00 | 61 |
| 19 Apr 2024 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | - |
| 19 Apr 2024 | 1.3 Dividend | |||||
| 18 Apr 2024 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,118.70 | 1,737 |
| 17 Apr 2024 | 6,132.00 | 6,132.00 | 6,132.00 | 6,132.00 | 6,130.70 | - |
| 16 Apr 2024 | 6,132.00 | 6,132.00 | 6,132.00 | 6,132.00 | 6,130.70 | 1,452 |
| 15 Apr 2024 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,198.68 | 48 |
| 12 Apr 2024 | 5,953.62 | 5,953.62 | 5,953.62 | 5,953.62 | 5,952.36 | - |
| 11 Apr 2024 | 6,197.59 | 6,197.59 | 5,953.62 | 5,953.62 | 5,952.36 | 1,089 |
| 10 Apr 2024 | 6,105.00 | 6,105.00 | 6,105.00 | 6,105.00 | 6,103.70 | - |
| 09 Apr 2024 | 6,075.41 | 6,111.50 | 6,075.41 | 6,105.00 | 6,103.70 | 256 |
| 08 Apr 2024 | 6,125.83 | 6,125.83 | 6,125.83 | 6,125.83 | 6,124.53 | 18 |
| 05 Apr 2024 | 6,152.00 | 6,152.00 | 6,152.00 | 6,152.00 | 6,150.69 | - |
| 04 Apr 2024 | 6,152.00 | 6,152.00 | 6,152.00 | 6,152.00 | 6,150.69 | - |
| 03 Apr 2024 | 6,139.98 | 6,152.00 | 6,139.98 | 6,152.00 | 6,150.69 | 68 |
| 02 Apr 2024 | 6,078.00 | 6,078.00 | 6,078.00 | 6,078.00 | 6,076.71 | - |
| 01 Apr 2024 | 6,078.00 | 6,078.00 | 6,078.00 | 6,078.00 | 6,076.71 | 49 |
| 27 Mar 2024 | 6,197.59 | 6,197.59 | 6,197.59 | 6,197.59 | 6,196.27 | - |
| 26 Mar 2024 | 6,197.59 | 6,197.59 | 6,197.59 | 6,197.59 | 6,196.27 | - |
| 25 Mar 2024 | 6,197.59 | 6,197.59 | 6,197.59 | 6,197.59 | 6,196.27 | - |
| 22 Mar 2024 | 6,197.59 | 6,197.59 | 6,197.59 | 6,197.59 | 6,196.27 | 8 |
| 21 Mar 2024 | 5,951.02 | 5,952.01 | 5,951.01 | 5,952.01 | 5,950.75 | 28 |
| 20 Mar 2024 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,708.79 | - |
| 19 Mar 2024 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,708.79 | - |
| 15 Mar 2024 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,708.79 | - |
| 14 Mar 2024 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,708.79 | - |
| 13 Mar 2024 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,708.79 | - |
| 12 Mar 2024 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,708.79 | - |
| 11 Mar 2024 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,708.79 | - |
| 08 Mar 2024 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,708.79 | 70 |
| 07 Mar 2024 | 5,628.20 | 5,628.20 | 5,628.20 | 5,628.20 | 5,627.00 | - |
| 06 Mar 2024 | 5,628.20 | 5,628.20 | 5,628.20 | 5,628.20 | 5,627.00 | - |
| 05 Mar 2024 | 5,628.20 | 5,628.20 | 5,628.20 | 5,628.20 | 5,627.00 | 53 |
| 04 Mar 2024 | 5,726.95 | 5,726.95 | 5,726.95 | 5,726.95 | 5,725.73 | - |
| 01 Mar 2024 | 5,726.95 | 5,726.95 | 5,726.95 | 5,726.95 | 5,725.73 | 517 |
| 29 Feb 2024 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 5,683.79 | 27 |
| 28 Feb 2024 | 5,424.32 | 5,424.32 | 5,424.32 | 5,424.32 | 5,423.17 | - |
| 27 Feb 2024 | 5,424.32 | 5,424.32 | 5,424.32 | 5,424.32 | 5,423.17 | - |
| 26 Feb 2024 | 5,424.32 | 5,424.32 | 5,424.32 | 5,424.32 | 5,423.17 | - |
| 23 Feb 2024 | 5,424.32 | 5,424.32 | 5,424.32 | 5,424.32 | 5,423.17 | 12 |
| 22 Feb 2024 | 5,221.61 | 5,221.61 | 5,221.61 | 5,221.61 | 5,220.50 | - |
| 21 Feb 2024 | 5,221.61 | 5,221.61 | 5,221.61 | 5,221.61 | 5,220.50 | 7 |
| 20 Feb 2024 | 5,321.01 | 5,321.01 | 5,321.01 | 5,321.01 | 5,319.88 | 118 |
| 19 Feb 2024 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,578.81 | - |
| 16 Feb 2024 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,578.81 | 134 |
| 15 Feb 2024 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,398.85 | - |
| 14 Feb 2024 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,398.85 | 228 |
| 13 Feb 2024 | 5,399.00 | 5,399.00 | 5,399.00 | 5,399.00 | 5,397.85 | 61 |
| 12 Feb 2024 | 5,433.00 | 5,468.00 | 5,429.00 | 5,468.00 | 5,466.84 | 100 |
| 09 Feb 2024 | 5,485.08 | 5,485.08 | 5,485.08 | 5,485.08 | 5,483.92 | - |
| 08 Feb 2024 | 5,485.08 | 5,485.08 | 5,485.08 | 5,485.08 | 5,483.92 | - |
| 07 Feb 2024 | 5,485.08 | 5,485.08 | 5,485.08 | 5,485.08 | 5,483.92 | - |
| 06 Feb 2024 | 5,485.08 | 5,485.08 | 5,485.08 | 5,485.08 | 5,483.92 | 101 |
| 02 Feb 2024 | 5,280.00 | 5,412.00 | 5,280.00 | 5,412.00 | 5,410.85 | 53 |
| 01 Feb 2024 | 5,229.33 | 5,229.33 | 5,229.33 | 5,229.33 | 5,228.22 | - |
| 31 Jan 2024 | 5,229.33 | 5,229.33 | 5,229.33 | 5,229.33 | 5,228.22 | - |
| 30 Jan 2024 | 5,229.33 | 5,229.33 | 5,229.33 | 5,229.33 | 5,228.22 | 1,085 |
| 29 Jan 2024 | 5,138.00 | 5,138.00 | 5,138.00 | 5,138.00 | 5,136.91 | 10 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.