The highest closing price for Caterpillar (CAT) last month was $365.45, on February 6. It was down 5.5% for the month. The latest price is $342.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $341.98 | $344.90 | $338.74 | $343.95 | 3,210,269 |
February 27 2025 | $343.65 | $346.92 | $338.46 | $340.00 | 1,971,027 |
February 26 2025 | $345.45 | $348.78 | $340.12 | $342.58 | 2,397,754 |
February 25 2025 | $341.00 | $344.23 | $336.38 | $342.36 | 3,323,544 |
February 24 2025 | $343.39 | $345.45 | $336.23 | $338.92 | 2,513,291 |
February 21 2025 | $350.53 | $352.00 | $337.60 | $340.04 | 3,225,242 |
February 20 2025 | $355.00 | $356.85 | $347.45 | $349.15 | 2,174,066 |
February 19 2025 | $351.87 | $353.85 | $349.59 | $353.00 | 2,211,123 |
February 18 2025 | $355.47 | $356.93 | $351.11 | $354.00 | 3,120,367 |
February 14 2025 | $356.60 | $358.88 | $352.80 | $353.32 | 2,045,278 |
February 13 2025 | $352.57 | $357.59 | $350.42 | $353.70 | 3,547,192 |
February 12 2025 | $357.00 | $358.93 | $351.44 | $352.04 | 2,833,093 |
February 11 2025 | $361.74 | $364.42 | $360.98 | $362.23 | 1,516,854 |
February 10 2025 | $365.33 | $366.24 | $361.55 | $363.22 | 1,944,675 |
February 07 2025 | $369.25 | $369.53 | $362.58 | $363.88 | 1,804,954 |
February 06 2025 | $363.90 | $367.54 | $362.52 | $365.45 | 3,007,274 |
February 05 2025 | $362.87 | $363.00 | $357.20 | $358.85 | 2,134,445 |
February 04 2025 | $369.66 | $369.66 | $359.41 | $361.95 | 2,709,817 |
February 03 2025 | $364.14 | $368.55 | $359.69 | $361.55 | 3,079,283 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.
