The highest closing price for Caterpillar (CAT) last year was $415.36, on November 6. It was up 25.6% for the year. The latest price is $362.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $362.17 | $364.43 | $360.48 | $361.44 | 1,168,071 |
December 30 2024 | $359.11 | $363.49 | $357.43 | $361.68 | 1,422,636 |
December 27 2024 | $362.06 | $366.06 | $360.43 | $363.53 | 1,245,823 |
December 26 2024 | $363.72 | $366.15 | $362.54 | $365.78 | 1,098,408 |
December 24 2024 | $363.12 | $366.23 | $361.34 | $366.23 | 886,018 |
December 23 2024 | $363.54 | $365.01 | $360.17 | $364.06 | 1,804,875 |
December 20 2024 | $357.19 | $370.13 | $355.94 | $364.70 | 5,141,960 |
December 19 2024 | $367.09 | $368.22 | $358.70 | $359.05 | 2,619,200 |
December 18 2024 | $377.32 | $379.76 | $361.70 | $362.56 | 2,820,729 |
December 17 2024 | $374.66 | $377.51 | $372.46 | $374.43 | 2,138,650 |
December 16 2024 | $380.38 | $380.92 | $376.38 | $377.54 | 1,311,206 |
December 13 2024 | $379.21 | $381.49 | $377.51 | $379.12 | 2,035,063 |
December 12 2024 | $387.63 | $388.45 | $378.76 | $379.39 | 1,804,628 |
December 11 2024 | $389.05 | $389.92 | $386.01 | $387.45 | 1,651,616 |
December 10 2024 | $389.29 | $394.02 | $384.20 | $386.97 | 2,250,982 |
December 09 2024 | $401.07 | $408.21 | $396.98 | $397.80 | 1,739,787 |
December 06 2024 | $396.70 | $398.28 | $391.31 | $393.59 | 1,331,099 |
December 05 2024 | $399.04 | $399.96 | $392.77 | $393.54 | 1,291,385 |
December 04 2024 | $397.11 | $400.00 | $394.68 | $398.05 | 1,193,925 |
December 03 2024 | $402.05 | $404.05 | $395.15 | $397.80 | 1,716,152 |
December 02 2024 | $405.97 | $406.65 | $399.33 | $401.04 | 1,548,651 |
November 29 2024 | $405.84 | $409.69 | $403.52 | $404.63 | 1,962,112 |
November 27 2024 | $406.90 | $410.61 | $401.77 | $402.23 | 1,371,922 |
November 26 2024 | $402.18 | $406.92 | $400.29 | $406.34 | 1,796,714 |
November 25 2024 | $398.54 | $405.66 | $398.54 | $404.17 | 4,398,020 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.
