The highest closing price for Caterpillar (CAT) last month was $585.49, on October 29. It was up 22.1% for the month. The latest price is $573.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $584.03 | $587.05 | $571.35 | $577.26 | 2,974,760 |
October 30 2025 | $577.89 | $593.77 | $575.77 | $583.15 | 2,574,806 |
October 29 2025 | $558.18 | $596.21 | $558.00 | $585.49 | 6,948,546 |
October 28 2025 | $525.96 | $530.29 | $521.67 | $524.47 | 2,775,399 |
October 27 2025 | $527.05 | $529.47 | $521.43 | $527.07 | 2,493,765 |
October 24 2025 | $522.86 | $527.23 | $521.02 | $522.73 | 2,392,328 |
October 23 2025 | $518.33 | $522.89 | $513.01 | $520.50 | 2,619,367 |
October 22 2025 | $525.73 | $525.80 | $510.21 | $513.91 | 4,149,408 |
October 21 2025 | $525.07 | $533.38 | $522.04 | $524.65 | 2,259,080 |
October 20 2025 | $529.56 | $534.20 | $526.94 | $531.18 | 2,170,839 |
October 17 2025 | $535.84 | $540.66 | $525.46 | $525.57 | 2,814,681 |
October 16 2025 | $536.52 | $543.43 | $533.17 | $539.41 | 3,463,082 |
October 15 2025 | $532.67 | $536.91 | $525.70 | $532.52 | 3,447,104 |
October 14 2025 | $499.15 | $530.04 | $497.58 | $525.96 | 5,459,830 |
October 13 2025 | $500.71 | $504.93 | $494.03 | $503.31 | 2,618,593 |
October 10 2025 | $501.67 | $510.03 | $489.89 | $489.89 | 3,889,116 |
October 09 2025 | $502.62 | $505.08 | $495.72 | $498.93 | 3,114,119 |
October 08 2025 | $489.58 | $508.02 | $487.94 | $500.68 | 3,959,416 |
October 07 2025 | $496.50 | $496.95 | $482.16 | $485.32 | 2,135,728 |
October 06 2025 | $498.99 | $504.14 | $491.63 | $493.96 | 2,629,156 |
October 03 2025 | $491.84 | $503.03 | $491.11 | $496.42 | 2,996,868 |
October 02 2025 | $485.47 | $494.56 | $482.80 | $489.16 | 2,648,753 |
October 01 2025 | $472.65 | $482.54 | $469.79 | $479.44 | 2,964,858 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.
