The closing price for Caterpillar (CAT) in May 2023 was $200.46, on May 31, 2023. It was down 6.2% for the month. The latest price is $380.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $203.76 | $205.37 | $200.32 | $200.46 | 5,936,977 |
May 30 2023 | $205.75 | $207.42 | $202.90 | $204.51 | 2,885,893 |
May 26 2023 | $206.30 | $207.80 | $204.81 | $206.36 | 1,973,881 |
May 25 2023 | $204.30 | $206.34 | $203.24 | $204.59 | 2,243,773 |
May 24 2023 | $206.37 | $207.02 | $203.85 | $204.31 | 2,963,968 |
May 23 2023 | $207.72 | $209.73 | $205.92 | $207.25 | 2,298,512 |
May 22 2023 | $208.75 | $211.58 | $206.45 | $208.76 | 2,540,614 |
May 19 2023 | $213.82 | $214.24 | $207.48 | $209.26 | 4,402,093 |
May 18 2023 | $205.58 | $210.12 | $204.83 | $209.20 | 2,643,586 |
May 17 2023 | $203.90 | $208.34 | $203.29 | $206.65 | 2,897,517 |
May 16 2023 | $204.65 | $204.86 | $201.73 | $201.88 | 2,771,733 |
May 15 2023 | $204.91 | $207.83 | $203.78 | $205.86 | 1,925,794 |
May 12 2023 | $206.27 | $207.09 | $202.59 | $204.16 | 2,172,580 |
May 11 2023 | $203.63 | $204.88 | $203.06 | $204.63 | 3,263,278 |
May 10 2023 | $209.90 | $210.44 | $204.79 | $207.69 | 2,446,106 |
May 09 2023 | $208.25 | $209.86 | $206.51 | $208.01 | 4,111,863 |
May 08 2023 | $210.88 | $212.51 | $208.14 | $209.27 | 2,414,108 |
May 05 2023 | $208.10 | $210.14 | $206.94 | $209.56 | 2,716,550 |
May 04 2023 | $210.50 | $211.36 | $203.95 | $204.98 | 3,211,007 |
May 03 2023 | $210.10 | $213.54 | $209.34 | $210.10 | 2,635,075 |
May 02 2023 | $211.53 | $211.53 | $205.18 | $209.62 | 2,857,991 |
May 01 2023 | $213.71 | $216.26 | $210.97 | $211.69 | 2,876,412 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.
