| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $325.39 | $334.68 | $265.98 | $306.45 | 66,954,345 |
March 2025 | $345.91 | $350.66 | $317.10 | $328.17 | 55,695,857 |
February 2025 | $362.34 | $367.83 | $334.57 | $342.25 | 48,769,548 |
January 2025 | $362.37 | $407.56 | $346.80 | $369.60 | 46,827,471 |
December 2024 | $403.96 | $406.19 | $354.17 | $359.65 | 38,220,864 |
November 2024 | $374.82 | $414.91 | $372.08 | $402.62 | 44,100,066 |
October 2024 | $386.52 | $398.70 | $364.05 | $372.97 | 49,808,021 |
September 2024 | $347.94 | $392.40 | $322.15 | $386.37 | 54,723,342 |
August 2024 | $342.10 | $352.13 | $303.32 | $351.78 | 54,108,001 |
July 2024 | $329.70 | $363.27 | $316.45 | $342.00 | 58,755,920 |
June 2024 | $335.37 | $335.89 | $310.75 | $327.72 | 70,968,847 |
May 2024 | $328.00 | $358.55 | $323.94 | $333.06 | 57,692,625 |
April 2024 | $360.23 | $374.48 | $324.99 | $329.17 | 58,034,589 |
March 2024 | $327.41 | $359.98 | $324.99 | $359.21 | 42,500,112 |
February 2024 | $297.26 | $328.29 | $295.99 | $327.38 | 52,818,907 |
January 2024 | $286.32 | $299.72 | $270.23 | $294.39 | 55,306,751 |
December 2023 | $245.80 | $291.95 | $244.93 | $288.50 | 65,940,861 |
November 2023 | $219.65 | $248.10 | $218.50 | $244.64 | 65,958,116 |
October 2023 | $264.66 | $268.71 | $218.34 | $220.57 | 67,586,864 |
September 2023 | $276.47 | $280.94 | $261.28 | $265.01 | 41,502,924 |
August 2023 | $264.77 | $285.28 | $260.94 | $272.91 | 67,916,647 |
July 2023 | $237.57 | $257.64 | $230.71 | $257.41 | 50,225,250 |
June 2023 | $200.61 | $242.35 | $199.02 | $237.67 | 71,540,718 |
May 2023 | $211.87 | $214.40 | $198.60 | $198.74 | 64,189,311 |
April 2023 | $220.98 | $224.67 | $197.09 | $211.35 | 63,100,722 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.
