The closing price for Caterpillar (CAT) in September 2021 was $179.90, on September 30, 2021. It was down 9% for the month. The latest price is $380.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2021 | $186.13 | $186.37 | $179.58 | $179.90 | 4,984,013 |
September 29 2021 | $187.88 | $188.51 | $185.27 | $185.43 | 2,954,707 |
September 28 2021 | $187.61 | $189.20 | $186.25 | $187.94 | 3,247,465 |
September 27 2021 | $185.18 | $189.29 | $185.18 | $187.43 | 3,033,101 |
September 24 2021 | $183.35 | $185.35 | $182.67 | $184.45 | 2,199,472 |
September 23 2021 | $180.78 | $185.18 | $180.72 | $184.26 | 3,367,778 |
September 22 2021 | $179.93 | $182.27 | $179.14 | $179.32 | 3,924,417 |
September 21 2021 | $179.93 | $180.59 | $175.22 | $177.90 | 5,699,855 |
September 20 2021 | $180.92 | $181.79 | $176.62 | $178.82 | 9,151,051 |
September 17 2021 | $189.89 | $190.49 | $186.91 | $187.19 | 6,355,040 |
September 16 2021 | $192.53 | $193.41 | $190.07 | $190.80 | 3,120,141 |
September 15 2021 | $189.46 | $193.60 | $189.18 | $192.80 | 3,342,723 |
September 14 2021 | $193.09 | $193.14 | $188.96 | $189.61 | 3,757,600 |
September 13 2021 | $194.14 | $194.79 | $191.11 | $193.24 | 2,699,131 |
September 10 2021 | $194.08 | $194.81 | $191.94 | $192.12 | 2,551,174 |
September 09 2021 | $193.52 | $195.06 | $192.01 | $192.50 | 2,778,162 |
September 08 2021 | $194.10 | $195.04 | $191.90 | $193.77 | 2,603,093 |
September 07 2021 | $196.83 | $197.12 | $194.78 | $195.14 | 2,643,189 |
September 03 2021 | $197.87 | $199.42 | $196.80 | $197.14 | 2,513,016 |
September 02 2021 | $195.78 | $199.56 | $195.78 | $198.46 | 2,922,282 |
September 01 2021 | $197.61 | $197.72 | $193.62 | $194.88 | 4,122,888 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.
