The closing price for Caterpillar (CAT) in April 2024 was $330.81, on April 30. It was down 8.6% for the month. The latest price is $338.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $343.12 | $343.86 | $329.37 | $330.81 | 4,201,677 |
April 29 2024 | $340.11 | $347.00 | $340.11 | $345.87 | 2,213,594 |
April 26 2024 | $334.63 | $341.61 | $334.53 | $339.52 | 3,324,630 |
April 25 2024 | $326.72 | $338.09 | $326.61 | $334.20 | 6,459,595 |
April 24 2024 | $359.86 | $364.03 | $354.86 | $359.43 | 3,032,711 |
April 23 2024 | $355.95 | $361.41 | $355.00 | $359.16 | 1,810,693 |
April 22 2024 | $352.10 | $357.93 | $349.27 | $353.59 | 2,085,356 |
April 19 2024 | $354.26 | $356.89 | $348.18 | $350.67 | 2,929,591 |
April 18 2024 | $355.79 | $358.09 | $350.88 | $352.62 | 2,380,716 |
April 17 2024 | $357.27 | $357.53 | $347.64 | $353.00 | 2,313,776 |
April 16 2024 | $357.63 | $358.06 | $351.88 | $354.54 | 2,514,069 |
April 15 2024 | $367.44 | $368.90 | $356.74 | $358.51 | 2,170,956 |
April 12 2024 | $363.17 | $367.31 | $357.30 | $360.21 | 2,072,870 |
April 11 2024 | $367.10 | $367.83 | $361.46 | $366.46 | 2,535,736 |
April 10 2024 | $360.77 | $367.09 | $358.98 | $366.55 | 2,148,522 |
April 09 2024 | $369.47 | $371.56 | $360.09 | $366.38 | 2,043,292 |
April 08 2024 | $373.49 | $376.34 | $367.36 | $367.93 | 2,689,993 |
April 05 2024 | $366.97 | $375.35 | $366.27 | $373.67 | 2,068,267 |
April 04 2024 | $371.77 | $375.38 | $363.41 | $364.30 | 2,492,175 |
April 03 2024 | $360.07 | $370.49 | $359.19 | $370.21 | 2,623,737 |
April 02 2024 | $356.93 | $359.57 | $356.12 | $359.42 | 1,968,867 |
April 01 2024 | $362.03 | $362.47 | $357.26 | $358.34 | 1,953,766 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.
