The closing price for Caterpillar (CAT) in December 2023 was $291.00, on December 29. It was up 17.4% for the month. The latest price is $407.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $292.16 | $293.53 | $288.57 | $291.00 | 2,300,643 |
December 28 2023 | $292.41 | $294.48 | $291.37 | $292.19 | 2,267,452 |
December 27 2023 | $290.96 | $294.43 | $290.08 | $293.41 | 1,876,485 |
December 26 2023 | $286.99 | $292.40 | $286.41 | $290.96 | 2,019,046 |
December 22 2023 | $285.73 | $288.21 | $284.35 | $285.78 | 2,833,962 |
December 21 2023 | $285.32 | $286.14 | $282.08 | $285.49 | 3,209,389 |
December 20 2023 | $287.32 | $293.56 | $284.95 | $285.14 | 3,818,414 |
December 19 2023 | $282.27 | $288.40 | $281.64 | $288.34 | 3,659,607 |
December 18 2023 | $282.21 | $284.32 | $280.08 | $281.20 | 2,691,728 |
December 15 2023 | $275.68 | $282.32 | $275.56 | $281.23 | 7,321,193 |
December 14 2023 | $268.15 | $280.95 | $266.28 | $280.67 | 6,464,060 |
December 13 2023 | $257.27 | $264.00 | $255.19 | $263.74 | 3,708,327 |
December 12 2023 | $255.89 | $258.35 | $255.03 | $257.30 | 2,375,743 |
December 11 2023 | $255.74 | $258.10 | $255.40 | $256.80 | 2,898,544 |
December 08 2023 | $253.32 | $257.51 | $252.94 | $255.40 | 3,258,348 |
December 07 2023 | $253.15 | $255.29 | $251.77 | $253.35 | 2,162,534 |
December 06 2023 | $252.75 | $256.89 | $251.54 | $251.93 | 3,632,822 |
December 05 2023 | $249.77 | $253.14 | $249.77 | $251.16 | 2,682,372 |
December 04 2023 | $249.57 | $251.50 | $248.44 | $250.73 | 3,028,712 |
December 01 2023 | $247.93 | $253.38 | $247.05 | $252.71 | 3,731,480 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.
