The closing price for Caterpillar (CAT) in November 2021 was $182.19, on November 30, 2021. It was down 5.4% for the month. The latest price is $380.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2021 | $182.65 | $185.43 | $180.50 | $182.19 | 6,358,024 |
November 29 2021 | $189.62 | $189.87 | $182.13 | $184.62 | 4,559,906 |
November 26 2021 | $189.40 | $189.83 | $185.27 | $187.26 | 3,495,977 |
November 24 2021 | $191.91 | $196.24 | $191.36 | $195.12 | 3,880,485 |
November 23 2021 | $191.33 | $193.71 | $189.96 | $193.48 | 3,127,919 |
November 22 2021 | $189.86 | $192.73 | $188.54 | $190.70 | 2,597,280 |
November 19 2021 | $189.33 | $191.21 | $188.14 | $188.87 | 2,980,754 |
November 18 2021 | $191.54 | $191.96 | $189.08 | $189.80 | 2,121,099 |
November 17 2021 | $193.17 | $193.35 | $189.26 | $191.27 | 3,135,672 |
November 16 2021 | $196.00 | $196.17 | $193.42 | $193.58 | 2,138,038 |
November 15 2021 | $197.88 | $198.53 | $194.83 | $195.73 | 2,392,576 |
November 12 2021 | $197.27 | $198.53 | $196.28 | $197.20 | 2,017,961 |
November 11 2021 | $195.89 | $198.30 | $195.89 | $196.50 | 4,819,820 |
November 10 2021 | $197.20 | $197.84 | $194.52 | $194.75 | 3,261,766 |
November 09 2021 | $202.76 | $203.13 | $196.90 | $197.70 | 3,310,255 |
November 08 2021 | $203.43 | $203.98 | $199.06 | $201.89 | 5,944,657 |
November 05 2021 | $193.62 | $196.83 | $193.39 | $194.00 | 2,591,253 |
November 04 2021 | $192.23 | $193.07 | $190.92 | $191.84 | 2,543,452 |
November 03 2021 | $194.36 | $194.66 | $190.18 | $191.81 | 3,136,978 |
November 02 2021 | $193.88 | $195.82 | $191.29 | $195.17 | 3,429,632 |
November 01 2021 | $192.50 | $194.94 | $192.05 | $193.53 | 3,215,180 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.
