The highest closing price for Caterpillar (CAT) last month was $333.00, on April 2. It was down 5% for the month. The latest price is $314.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $315.21 | $316.05 | $302.18 | $309.27 | 5,124,833 |
April 29 2025 | $305.00 | $308.67 | $302.91 | $307.40 | 2,651,012 |
April 28 2025 | $306.45 | $311.43 | $303.85 | $307.06 | 2,189,801 |
April 25 2025 | $305.10 | $307.99 | $303.91 | $306.45 | 2,162,570 |
April 24 2025 | $297.43 | $308.21 | $297.07 | $306.86 | 2,874,396 |
April 23 2025 | $301.34 | $305.36 | $295.18 | $295.77 | 2,458,327 |
April 22 2025 | $287.50 | $293.23 | $287.00 | $291.17 | 2,231,223 |
April 21 2025 | $289.33 | $291.00 | $282.46 | $284.74 | 2,978,308 |
April 17 2025 | $290.72 | $296.22 | $290.45 | $292.79 | 2,717,624 |
April 16 2025 | $291.26 | $294.27 | $286.19 | $288.70 | 3,017,437 |
April 15 2025 | $295.36 | $300.24 | $290.94 | $291.98 | 3,611,291 |
April 14 2025 | $297.19 | $300.98 | $294.25 | $296.64 | 2,758,813 |
April 11 2025 | $287.52 | $293.95 | $282.73 | $292.00 | 3,197,931 |
April 10 2025 | $295.21 | $296.79 | $278.41 | $287.73 | 4,116,825 |
April 09 2025 | $269.42 | $300.36 | $267.80 | $299.52 | 6,457,333 |
April 08 2025 | $288.45 | $290.34 | $266.95 | $272.58 | 4,989,008 |
April 07 2025 | $274.63 | $292.89 | $265.98 | $278.67 | 7,824,699 |
April 04 2025 | $283.59 | $292.83 | $280.11 | $286.65 | 7,216,842 |
April 03 2025 | $318.09 | $323.09 | $303.49 | $304.25 | 4,638,692 |
April 02 2025 | $324.52 | $334.68 | $324.49 | $333.00 | 1,747,616 |
April 01 2025 | $325.39 | $330.56 | $322.29 | $328.93 | 1,955,410 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.
