The closing price for Caterpillar (CAT) in 2022 was $228.22, on December 30, 2022. It was up 18.3% for the year. The latest price is $497.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $228.06 | $228.80 | $226.45 | $228.22 | 1,521,214 |
December 29 2022 | $229.80 | $230.18 | $226.99 | $228.83 | 1,652,542 |
December 28 2022 | $231.63 | $232.28 | $227.00 | $228.05 | 2,269,966 |
December 27 2022 | $229.30 | $233.45 | $228.38 | $231.63 | 3,381,464 |
December 23 2022 | $225.74 | $229.16 | $225.31 | $228.52 | 1,960,066 |
December 22 2022 | $228.79 | $229.41 | $222.01 | $226.30 | 3,129,995 |
December 21 2022 | $226.41 | $230.46 | $226.41 | $230.29 | 4,143,626 |
December 20 2022 | $221.44 | $224.57 | $220.89 | $224.01 | 2,649,895 |
December 19 2022 | $222.83 | $225.72 | $220.00 | $221.30 | 2,622,367 |
December 16 2022 | $217.81 | $222.18 | $217.26 | $221.71 | 7,610,743 |
December 15 2022 | $221.17 | $221.91 | $216.94 | $219.75 | 2,953,761 |
December 14 2022 | $224.89 | $226.95 | $222.09 | $223.38 | 3,513,780 |
December 13 2022 | $226.57 | $226.66 | $221.15 | $224.35 | 2,945,191 |
December 12 2022 | $216.78 | $222.36 | $216.28 | $222.03 | 2,709,227 |
December 09 2022 | $221.02 | $221.79 | $216.44 | $216.53 | 2,256,976 |
December 08 2022 | $219.98 | $221.50 | $218.68 | $219.99 | 2,189,369 |
December 07 2022 | $216.26 | $218.96 | $215.10 | $218.14 | 3,044,194 |
December 06 2022 | $221.58 | $222.02 | $214.89 | $217.49 | 3,633,800 |
December 05 2022 | $223.69 | $224.75 | $221.27 | $221.56 | 2,064,513 |
December 02 2022 | $222.82 | $227.19 | $222.54 | $224.96 | 2,218,271 |
December 01 2022 | $225.69 | $225.79 | $220.96 | $224.54 | 2,504,686 |
November 30 2022 | $224.74 | $225.56 | $219.87 | $225.22 | 3,849,956 |
November 29 2022 | $222.26 | $224.58 | $220.59 | $223.99 | 2,277,925 |
November 28 2022 | $222.87 | $223.84 | $220.61 | $221.31 | 2,862,337 |
November 25 2022 | $225.79 | $226.25 | $224.06 | $224.55 | 1,034,795 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.
