The highest closing price for Caterpillar (CAT) last month was $1,062.93, on June 30. It was up 23.8% for the month. The latest price is $889.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2026 | $1,043.06 | $1,071.47 | $1,035.29 | $1,062.93 | 3,287,475 |
June 29 2026 | $996.56 | $1,037.15 | $990.27 | $1,031.28 | 3,146,941 |
June 26 2026 | $1,029.94 | $1,029.94 | $987.81 | $995.62 | 13,948,452 |
June 25 2026 | $1,022.74 | $1,055.11 | $1,013.12 | $1,055.05 | 4,646,225 |
June 24 2026 | $979.79 | $1,003.01 | $968.25 | $992.61 | 3,525,999 |
June 23 2026 | $983.43 | $992.75 | $970.85 | $982.42 | 4,286,915 |
June 22 2026 | $997.43 | $1,021.40 | $997.15 | $1,020.39 | 4,033,502 |
June 18 2026 | $977.19 | $992.65 | $974.52 | $983.99 | 6,175,042 |
June 17 2026 | $955.21 | $973.83 | $951.24 | $954.15 | 2,743,871 |
June 16 2026 | $941.05 | $959.55 | $937.43 | $943.71 | 2,834,386 |
June 15 2026 | $933.27 | $944.35 | $926.78 | $932.20 | 2,449,558 |
June 12 2026 | $903.56 | $917.27 | $897.54 | $908.88 | 2,097,236 |
June 11 2026 | $870.78 | $898.98 | $868.42 | $895.97 | 3,463,264 |
June 10 2026 | $900.07 | $904.32 | $853.15 | $854.57 | 3,611,238 |
June 09 2026 | $925.77 | $936.44 | $875.37 | $913.01 | 3,007,329 |
June 08 2026 | $915.30 | $925.62 | $901.06 | $913.94 | 2,550,629 |
June 05 2026 | $928.21 | $932.30 | $899.83 | $902.61 | 2,780,466 |
June 04 2026 | $912.29 | $945.08 | $901.33 | $938.74 | 3,077,009 |
June 03 2026 | $912.74 | $934.98 | $910.70 | $924.47 | 2,511,162 |
June 02 2026 | $875.05 | $910.27 | $871.50 | $908.13 | 2,822,638 |
June 01 2026 | $858.57 | $872.15 | $851.79 | $863.76 | 2,675,025 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.