The closing price for Caterpillar (CAT) in March 2023 was $221.76, on March 31, 2023. It was down 5.4% for the month. The latest price is $380.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2023 | $219.37 | $221.97 | $217.94 | $221.76 | 2,746,909 |
March 30 2023 | $218.08 | $219.34 | $217.06 | $217.59 | 1,921,317 |
March 29 2023 | $215.85 | $216.31 | $214.65 | $216.10 | 1,857,436 |
March 28 2023 | $211.40 | $213.73 | $210.97 | $213.35 | 1,801,975 |
March 27 2023 | $208.28 | $212.18 | $207.30 | $211.25 | 3,209,536 |
March 24 2023 | $210.14 | $210.70 | $206.54 | $210.29 | 2,977,746 |
March 23 2023 | $213.69 | $218.33 | $210.87 | $212.65 | 2,957,536 |
March 22 2023 | $218.20 | $219.58 | $213.06 | $213.14 | 2,930,156 |
March 21 2023 | $217.13 | $219.01 | $216.69 | $217.96 | 3,074,835 |
March 20 2023 | $210.62 | $215.00 | $209.78 | $213.49 | 3,464,160 |
March 17 2023 | $210.67 | $210.67 | $204.89 | $208.36 | 7,203,047 |
March 16 2023 | $209.00 | $213.01 | $206.72 | $211.94 | 3,555,109 |
March 15 2023 | $212.61 | $214.34 | $205.99 | $210.54 | 5,471,675 |
March 14 2023 | $221.90 | $222.48 | $215.32 | $218.69 | 3,754,946 |
March 13 2023 | $215.69 | $221.26 | $214.68 | $217.75 | 4,885,063 |
March 10 2023 | $229.00 | $230.76 | $218.81 | $219.98 | 5,767,526 |
March 09 2023 | $241.25 | $242.39 | $233.16 | $233.50 | 2,518,845 |
March 08 2023 | $240.31 | $243.34 | $239.11 | $241.02 | 2,068,605 |
March 07 2023 | $246.19 | $246.87 | $238.34 | $238.52 | 3,018,405 |
March 06 2023 | $247.74 | $247.79 | $243.79 | $246.12 | 2,317,075 |
March 03 2023 | $244.58 | $247.50 | $242.18 | $247.41 | 2,314,730 |
March 02 2023 | $238.88 | $244.68 | $238.51 | $244.38 | 2,678,457 |
March 01 2023 | $234.52 | $241.97 | $234.09 | $240.97 | 4,117,683 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.
