The closing price for Caterpillar (CAT) between January 1, 2023 and December 31, 2023 was $286.63, on December 29, 2023. It was up 25.4% in that time. The latest price is $577.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $287.77 | $289.11 | $284.23 | $286.63 | 2,300,643 |
December 28 2023 | $288.01 | $290.05 | $286.99 | $287.80 | 2,267,452 |
December 27 2023 | $286.59 | $290.00 | $285.72 | $289.00 | 1,876,485 |
December 26 2023 | $282.67 | $288.00 | $282.10 | $286.59 | 2,019,046 |
December 22 2023 | $281.43 | $283.87 | $280.07 | $281.48 | 2,833,962 |
December 21 2023 | $281.03 | $281.84 | $277.83 | $281.20 | 3,209,389 |
December 20 2023 | $283.00 | $289.15 | $280.67 | $280.85 | 3,818,414 |
December 19 2023 | $278.03 | $284.07 | $277.41 | $284.00 | 3,659,607 |
December 18 2023 | $277.97 | $280.04 | $275.87 | $276.97 | 2,691,728 |
December 15 2023 | $271.53 | $278.08 | $271.42 | $277.00 | 7,321,193 |
December 14 2023 | $264.12 | $276.73 | $262.28 | $276.45 | 6,464,060 |
December 13 2023 | $253.41 | $260.03 | $251.35 | $259.77 | 3,708,327 |
December 12 2023 | $252.04 | $254.46 | $251.20 | $253.43 | 2,375,743 |
December 11 2023 | $251.89 | $254.22 | $251.56 | $252.94 | 2,898,544 |
December 08 2023 | $249.51 | $253.64 | $249.14 | $251.56 | 3,258,348 |
December 07 2023 | $249.34 | $251.45 | $247.99 | $249.54 | 2,162,534 |
December 06 2023 | $248.95 | $253.03 | $247.76 | $248.14 | 3,632,822 |
December 05 2023 | $246.02 | $249.33 | $246.02 | $247.39 | 2,682,372 |
December 04 2023 | $245.82 | $247.72 | $244.70 | $246.96 | 3,028,712 |
December 01 2023 | $244.21 | $249.57 | $243.33 | $248.91 | 3,731,480 |
November 30 2023 | $243.36 | $243.81 | $240.26 | $243.05 | 3,210,495 |
November 29 2023 | $242.04 | $243.89 | $240.72 | $241.82 | 2,224,796 |
November 28 2023 | $240.16 | $241.26 | $238.49 | $239.93 | 2,150,011 |
November 27 2023 | $239.41 | $240.62 | $238.79 | $239.82 | 1,743,468 |
November 24 2023 | $239.20 | $241.29 | $239.16 | $239.80 | 982,235 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.
