The closing price for Caterpillar (CAT) in September 2023 was $264.05, on September 29, 2023. It was down 4.1% for the month. The latest price is $465.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $269.93 | $270.38 | $262.46 | $264.05 | 2,257,825 |
September 28 2023 | $264.52 | $269.12 | $263.29 | $267.18 | 1,994,725 |
September 27 2023 | $262.11 | $265.24 | $260.37 | $263.77 | 1,991,541 |
September 26 2023 | $262.26 | $264.45 | $260.32 | $260.68 | 1,756,427 |
September 25 2023 | $261.87 | $265.82 | $261.21 | $265.28 | 1,257,517 |
September 22 2023 | $263.09 | $266.08 | $262.70 | $264.10 | 1,708,570 |
September 21 2023 | $267.15 | $267.15 | $262.69 | $263.11 | 2,278,483 |
September 20 2023 | $272.27 | $277.20 | $268.96 | $269.47 | 2,382,011 |
September 19 2023 | $270.89 | $274.20 | $268.54 | $270.50 | 2,313,534 |
September 18 2023 | $269.91 | $273.48 | $269.70 | $271.73 | 1,363,218 |
September 15 2023 | $272.63 | $272.63 | $268.23 | $270.00 | 4,940,871 |
September 14 2023 | $269.85 | $273.89 | $268.72 | $273.29 | 2,660,520 |
September 13 2023 | $271.02 | $273.47 | $264.08 | $266.87 | 2,119,256 |
September 12 2023 | $271.07 | $275.38 | $270.64 | $272.57 | 1,587,363 |
September 11 2023 | $275.23 | $275.65 | $270.77 | $272.80 | 1,515,311 |
September 08 2023 | $272.34 | $274.10 | $269.97 | $273.02 | 1,241,276 |
September 07 2023 | $271.72 | $274.18 | $268.55 | $272.20 | 1,593,373 |
September 06 2023 | $271.22 | $275.14 | $269.89 | $273.62 | 1,688,876 |
September 05 2023 | $276.95 | $279.92 | $272.15 | $272.39 | 2,515,636 |
September 01 2023 | $275.46 | $277.66 | $274.35 | $276.86 | 2,336,591 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.
