The highest closing price for Caterpillar (CAT) all-time was $438.02, on July 31. The latest price is $409.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $426.97 | $439.74 | $406.80 | $417.50 | 36,535,781 |
July 2025 | $385.18 | $441.15 | $382.85 | $438.02 | 57,525,707 |
June 2025 | $345.21 | $387.73 | $338.26 | $386.79 | 49,658,261 |
May 2025 | $310.24 | $354.03 | $309.88 | $346.76 | 53,025,417 |
April 2025 | $324.20 | $333.46 | $265.01 | $308.14 | 76,919,991 |
March 2025 | $344.65 | $349.39 | $315.94 | $326.97 | 55,695,857 |
February 2025 | $361.01 | $366.49 | $333.34 | $341.00 | 48,769,548 |
January 2025 | $361.05 | $406.07 | $345.53 | $368.25 | 46,827,471 |
December 2024 | $402.49 | $404.71 | $352.88 | $358.33 | 38,220,864 |
November 2024 | $373.46 | $413.39 | $370.72 | $401.15 | 44,100,066 |
October 2024 | $385.11 | $397.25 | $362.72 | $371.61 | 49,808,021 |
September 2024 | $346.67 | $390.97 | $320.98 | $384.96 | 54,723,342 |
August 2024 | $340.85 | $350.85 | $302.22 | $350.49 | 54,108,001 |
July 2024 | $328.50 | $361.94 | $315.29 | $340.75 | 58,755,920 |
June 2024 | $334.14 | $334.66 | $309.62 | $326.53 | 70,968,847 |
May 2024 | $326.80 | $357.24 | $322.75 | $331.84 | 57,692,625 |
April 2024 | $358.92 | $373.11 | $323.80 | $327.97 | 58,034,589 |
March 2024 | $326.22 | $358.67 | $323.81 | $357.89 | 42,500,112 |
February 2024 | $296.18 | $327.09 | $294.91 | $326.18 | 52,818,907 |
January 2024 | $285.27 | $298.63 | $269.24 | $293.31 | 55,306,751 |
December 2023 | $244.91 | $290.88 | $244.03 | $287.45 | 65,940,861 |
November 2023 | $218.85 | $247.19 | $217.70 | $243.75 | 65,958,116 |
October 2023 | $263.70 | $267.73 | $217.54 | $219.77 | 67,586,864 |
September 2023 | $275.46 | $279.92 | $260.32 | $264.05 | 41,502,924 |
August 2023 | $263.81 | $284.24 | $259.98 | $271.91 | 67,916,647 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.
