The closing price for Caterpillar (CAT) in April 2023 was $213.18, on April 28, 2023. It was down 4.4% for the month. The latest price is $380.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2023 | $207.76 | $214.89 | $207.53 | $213.18 | 4,669,549 |
April 27 2023 | $205.07 | $210.53 | $198.80 | $208.82 | 7,711,149 |
April 26 2023 | $212.14 | $214.73 | $210.57 | $210.64 | 3,254,731 |
April 25 2023 | $216.65 | $217.49 | $212.66 | $213.01 | 2,505,596 |
April 24 2023 | $214.86 | $217.94 | $214.86 | $217.69 | 2,790,653 |
April 21 2023 | $215.00 | $215.31 | $211.91 | $214.61 | 2,712,742 |
April 20 2023 | $215.54 | $217.28 | $214.09 | $215.39 | 2,826,825 |
April 19 2023 | $217.84 | $218.18 | $215.53 | $217.70 | 2,078,502 |
April 18 2023 | $218.58 | $220.46 | $217.13 | $218.23 | 2,567,096 |
April 17 2023 | $218.05 | $219.90 | $217.36 | $218.27 | 1,751,839 |
April 14 2023 | $216.09 | $218.84 | $214.59 | $216.76 | 2,246,904 |
April 13 2023 | $213.13 | $215.30 | $209.95 | $214.81 | 2,909,059 |
April 12 2023 | $215.27 | $216.31 | $213.08 | $213.68 | 2,385,141 |
April 11 2023 | $209.48 | $216.00 | $209.48 | $213.77 | 3,882,026 |
April 10 2023 | $203.71 | $209.40 | $202.84 | $208.86 | 3,838,965 |
April 06 2023 | $206.09 | $206.41 | $202.47 | $202.70 | 4,180,062 |
April 05 2023 | $209.51 | $211.14 | $205.00 | $206.92 | 4,265,252 |
April 04 2023 | $221.82 | $222.39 | $209.56 | $210.72 | 4,282,098 |
April 03 2023 | $222.89 | $226.61 | $221.78 | $222.76 | 2,242,533 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.
