The highest closing price for Caterpillar (CAT) last month was $416.88, on November 6. It was up 7.4% for the month. The latest price is $367.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $407.33 | $411.19 | $405.00 | $406.11 | 1,962,112 |
November 27 2024 | $408.40 | $412.12 | $403.24 | $403.70 | 1,371,922 |
November 26 2024 | $403.65 | $408.41 | $401.76 | $407.83 | 1,796,714 |
November 25 2024 | $400.00 | $407.15 | $400.00 | $405.65 | 4,398,020 |
November 22 2024 | $390.36 | $398.16 | $387.89 | $397.49 | 1,893,407 |
November 21 2024 | $383.92 | $392.02 | $379.00 | $389.59 | 1,833,547 |
November 20 2024 | $384.01 | $386.20 | $378.47 | $381.50 | 1,859,725 |
November 19 2024 | $378.03 | $383.25 | $378.03 | $382.33 | 1,793,407 |
November 18 2024 | $386.00 | $386.30 | $382.92 | $384.46 | 1,626,303 |
November 15 2024 | $385.99 | $388.49 | $382.20 | $384.07 | 2,165,453 |
November 14 2024 | $388.50 | $390.18 | $386.21 | $387.36 | 1,372,462 |
November 13 2024 | $388.95 | $391.20 | $385.67 | $387.07 | 2,002,200 |
November 12 2024 | $397.79 | $398.73 | $391.15 | $393.01 | 1,737,372 |
November 11 2024 | $397.91 | $402.08 | $395.01 | $396.54 | 1,859,182 |
November 08 2024 | $400.96 | $403.06 | $392.40 | $393.37 | 3,345,862 |
November 07 2024 | $414.92 | $418.50 | $407.54 | $408.21 | 3,211,102 |
November 06 2024 | $405.17 | $418.30 | $404.01 | $416.88 | 4,720,049 |
November 05 2024 | $377.13 | $386.07 | $375.65 | $383.37 | 1,724,115 |
November 04 2024 | $378.10 | $381.49 | $375.30 | $376.52 | 1,793,751 |
November 01 2024 | $378.07 | $383.27 | $376.94 | $379.63 | 1,633,361 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.
