The closing price for Caterpillar (CAT) in 2023 was $287.45, on December 29, 2023. It was up 25.4% for the year. The latest price is $463.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $288.60 | $289.94 | $285.05 | $287.45 | 2,300,643 |
December 28 2023 | $288.84 | $290.88 | $287.81 | $288.63 | 2,267,452 |
December 27 2023 | $287.41 | $290.83 | $286.54 | $289.83 | 1,876,485 |
December 26 2023 | $283.48 | $288.83 | $282.91 | $287.41 | 2,019,046 |
December 22 2023 | $282.24 | $284.69 | $280.88 | $282.29 | 2,833,962 |
December 21 2023 | $281.84 | $282.65 | $278.63 | $282.01 | 3,209,389 |
December 20 2023 | $283.82 | $289.98 | $281.47 | $281.66 | 3,818,414 |
December 19 2023 | $278.83 | $284.88 | $278.21 | $284.82 | 3,659,607 |
December 18 2023 | $278.77 | $280.85 | $276.66 | $277.77 | 2,691,728 |
December 15 2023 | $272.31 | $278.88 | $272.20 | $277.80 | 7,321,193 |
December 14 2023 | $264.88 | $277.52 | $263.03 | $277.24 | 6,464,060 |
December 13 2023 | $254.13 | $260.77 | $252.07 | $260.52 | 3,708,327 |
December 12 2023 | $252.76 | $255.19 | $251.92 | $254.16 | 2,375,743 |
December 11 2023 | $252.62 | $254.95 | $252.29 | $253.67 | 2,898,544 |
December 08 2023 | $250.23 | $254.37 | $249.86 | $252.29 | 3,258,348 |
December 07 2023 | $250.06 | $252.17 | $248.70 | $250.25 | 2,162,534 |
December 06 2023 | $249.66 | $253.75 | $248.47 | $248.85 | 3,632,822 |
December 05 2023 | $246.73 | $250.05 | $246.73 | $248.10 | 2,682,372 |
December 04 2023 | $246.52 | $248.43 | $245.40 | $247.67 | 3,028,712 |
December 01 2023 | $244.91 | $250.28 | $244.03 | $249.62 | 3,731,480 |
November 30 2023 | $244.06 | $244.51 | $240.95 | $243.75 | 3,210,495 |
November 29 2023 | $242.74 | $244.59 | $241.41 | $242.52 | 2,224,796 |
November 28 2023 | $240.85 | $241.95 | $239.17 | $240.62 | 2,150,011 |
November 27 2023 | $240.10 | $241.32 | $239.47 | $240.51 | 1,743,468 |
November 24 2023 | $239.89 | $241.98 | $239.84 | $240.48 | 982,235 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.
