The closing price for Caterpillar (CAT) in September 2023 was $267.31, on September 29, 2023. It was down 4.1% for the month. The latest price is $380.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $273.26 | $273.72 | $265.70 | $267.31 | 2,257,825 |
September 28 2023 | $267.79 | $272.45 | $266.55 | $270.48 | 1,994,725 |
September 27 2023 | $265.35 | $268.51 | $263.59 | $267.03 | 1,991,541 |
September 26 2023 | $265.50 | $267.72 | $263.54 | $263.90 | 1,756,427 |
September 25 2023 | $265.11 | $269.10 | $264.44 | $268.55 | 1,257,517 |
September 22 2023 | $266.34 | $269.37 | $265.95 | $267.37 | 1,708,570 |
September 21 2023 | $270.45 | $270.45 | $265.94 | $266.36 | 2,278,483 |
September 20 2023 | $275.63 | $280.62 | $272.28 | $272.80 | 2,382,011 |
September 19 2023 | $274.24 | $277.59 | $271.86 | $273.84 | 2,313,534 |
September 18 2023 | $273.24 | $276.86 | $273.04 | $275.08 | 1,363,218 |
September 15 2023 | $275.99 | $275.99 | $271.55 | $273.33 | 4,940,871 |
September 14 2023 | $273.18 | $277.27 | $272.04 | $276.67 | 2,660,520 |
September 13 2023 | $274.37 | $276.85 | $267.34 | $270.17 | 2,119,256 |
September 12 2023 | $274.42 | $278.78 | $273.99 | $275.94 | 1,587,363 |
September 11 2023 | $278.63 | $279.06 | $274.11 | $276.17 | 1,515,311 |
September 08 2023 | $275.70 | $277.48 | $273.30 | $276.40 | 1,241,276 |
September 07 2023 | $275.07 | $277.57 | $271.86 | $275.56 | 1,593,373 |
September 06 2023 | $274.57 | $278.54 | $273.22 | $277.00 | 1,688,876 |
September 05 2023 | $280.37 | $283.38 | $275.51 | $275.76 | 2,515,636 |
September 01 2023 | $278.86 | $281.09 | $277.74 | $280.28 | 2,336,591 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.
