The closing price for Caterpillar (CAT) between 1968 and 2023 was $287.45, on December 29, 2023. It was up 8,429.7% in that time. The latest price is $462.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $244.91 | $290.88 | $244.03 | $287.45 | 65,940,861 |
November 2023 | $218.85 | $247.19 | $217.70 | $243.75 | 65,958,116 |
October 2023 | $263.70 | $267.73 | $217.54 | $219.77 | 67,586,864 |
September 2023 | $275.46 | $279.92 | $260.32 | $264.05 | 41,502,924 |
August 2023 | $263.81 | $284.24 | $259.98 | $271.91 | 67,916,647 |
July 2023 | $236.71 | $256.70 | $229.86 | $256.47 | 50,225,250 |
June 2023 | $199.88 | $241.46 | $198.30 | $236.80 | 71,540,718 |
May 2023 | $211.10 | $213.62 | $197.87 | $198.02 | 64,189,311 |
April 2023 | $220.17 | $223.85 | $196.37 | $210.58 | 63,100,722 |
March 2023 | $231.66 | $244.76 | $202.39 | $219.05 | 76,612,772 |
February 2023 | $240.98 | $241.89 | $223.05 | $229.30 | 60,488,115 |
January 2023 | $229.29 | $254.66 | $225.02 | $241.50 | 70,851,843 |
December 2022 | $225.69 | $233.45 | $214.89 | $228.22 | 60,975,646 |
November 2022 | $208.28 | $228.50 | $201.36 | $225.22 | 69,079,143 |
October 2022 | $158.45 | $209.11 | $157.14 | $206.22 | 69,681,381 |
September 2022 | $172.49 | $182.36 | $151.98 | $155.28 | 59,364,223 |
August 2022 | $184.61 | $189.62 | $171.40 | $174.80 | 59,539,215 |
July 2022 | $168.52 | $188.79 | $157.02 | $187.61 | 54,589,685 |
June 2022 | $205.31 | $218.36 | $165.42 | $168.00 | 71,114,825 |
May 2022 | $197.36 | $209.85 | $182.36 | $202.86 | 61,624,034 |
April 2022 | $209.84 | $222.51 | $189.84 | $197.87 | 67,153,881 |
March 2022 | $175.62 | $212.36 | $168.96 | $208.41 | 93,122,689 |
February 2022 | $187.81 | $193.38 | $168.05 | $175.45 | 67,659,510 |
January 2022 | $192.98 | $214.95 | $182.09 | $188.52 | 89,959,118 |
December 2021 | $183.91 | $194.45 | $178.12 | $192.43 | 57,758,404 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.
