The closing price for Caterpillar (CAT) in 2022 was $229.06, on December 30, 2022. It was up 18.3% for the year. The latest price is $325.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $228.90 | $229.63 | $227.28 | $229.06 | 1,521,214 |
December 29 2022 | $230.64 | $231.02 | $227.83 | $229.67 | 1,652,542 |
December 28 2022 | $232.48 | $233.13 | $227.83 | $228.89 | 2,269,966 |
December 27 2022 | $230.14 | $234.31 | $229.22 | $232.48 | 3,381,464 |
December 23 2022 | $226.56 | $230.00 | $226.13 | $229.36 | 1,960,066 |
December 22 2022 | $229.62 | $230.25 | $222.83 | $227.13 | 3,129,995 |
December 21 2022 | $227.24 | $231.31 | $227.24 | $231.13 | 4,143,626 |
December 20 2022 | $222.25 | $225.39 | $221.70 | $224.83 | 2,649,895 |
December 19 2022 | $223.65 | $226.55 | $220.81 | $222.11 | 2,622,367 |
December 16 2022 | $218.61 | $222.99 | $218.05 | $222.52 | 7,610,743 |
December 15 2022 | $221.98 | $222.72 | $217.74 | $220.55 | 2,953,761 |
December 14 2022 | $225.71 | $227.78 | $222.90 | $224.20 | 3,513,780 |
December 13 2022 | $227.40 | $227.49 | $221.96 | $225.17 | 2,945,191 |
December 12 2022 | $217.58 | $223.17 | $217.07 | $222.84 | 2,709,227 |
December 09 2022 | $221.83 | $222.61 | $217.23 | $217.33 | 2,256,976 |
December 08 2022 | $220.79 | $222.31 | $219.48 | $220.80 | 2,189,369 |
December 07 2022 | $217.05 | $219.77 | $215.88 | $218.94 | 3,044,194 |
December 06 2022 | $222.40 | $222.84 | $215.67 | $218.28 | 3,633,800 |
December 05 2022 | $224.51 | $225.57 | $222.08 | $222.38 | 2,064,513 |
December 02 2022 | $223.64 | $228.02 | $223.35 | $225.78 | 2,218,271 |
December 01 2022 | $226.52 | $226.61 | $221.77 | $225.36 | 2,504,686 |
November 30 2022 | $225.56 | $226.38 | $220.67 | $226.05 | 3,849,956 |
November 29 2022 | $223.07 | $225.40 | $221.40 | $224.81 | 2,277,925 |
November 28 2022 | $223.69 | $224.66 | $221.42 | $222.12 | 2,862,337 |
November 25 2022 | $226.61 | $227.08 | $224.88 | $225.37 | 1,034,795 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.
