caterpillar inc stock price 2016 to 2022

The closing price for Caterpillar (CAT) between 2016 and 2022 was $228.22, on December 30, 2022. It was up 334.8% in that time. The latest price is $500.55.

DATE OPEN HIGH LOW CLOSE VOLUME
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
November 2021
$190.15
$201.49
$178.29
$179.97
71,058,684
October 2021
$178.57
$195.24
$173.77
$189.89
72,029,063
September 2021
$195.20
$197.13
$173.09
$177.70
77,970,298
August 2021
$192.54
$207.13
$188.11
$195.20
72,476,614
July 2021
$201.79
$202.37
$184.42
$191.39
68,076,691
June 2021
$224.67
$227.14
$189.21
$200.38
103,303,026
May 2021
$211.77
$226.30
$207.49
$221.97
59,614,383
April 2021
$212.01
$216.94
$205.51
$210.03
54,833,954
March 2021
$201.02
$217.95
$191.08
$212.53
81,843,834
February 2021
$170.45
$207.77
$166.84
$197.88
63,153,640
January 2021
$166.85
$182.51
$164.34
$167.59
64,762,822
December 2020
$159.91
$167.59
$157.08
$165.96
57,896,744
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.