The highest closing price for Caterpillar (CAT) last month was $348.57, on March 7. It was down 5.1% for the month. The latest price is $306.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $324.02 | $330.34 | $320.41 | $328.17 | 2,837,768 |
March 28 2025 | $335.33 | $336.58 | $326.43 | $328.06 | 1,965,493 |
March 27 2025 | $339.39 | $340.30 | $334.96 | $337.62 | 1,481,115 |
March 26 2025 | $341.66 | $345.55 | $337.11 | $339.42 | 1,705,089 |
March 25 2025 | $341.88 | $343.10 | $339.14 | $340.92 | 1,678,009 |
March 24 2025 | $338.86 | $341.45 | $337.61 | $339.98 | 2,277,496 |
March 21 2025 | $329.57 | $334.29 | $327.58 | $334.12 | 6,766,101 |
March 20 2025 | $332.91 | $338.10 | $331.96 | $334.58 | 2,782,873 |
March 19 2025 | $335.26 | $340.31 | $335.00 | $336.94 | 2,407,288 |
March 18 2025 | $340.31 | $340.31 | $333.69 | $335.04 | 3,310,243 |
March 17 2025 | $338.06 | $342.66 | $337.32 | $340.94 | 1,684,083 |
March 14 2025 | $336.05 | $340.30 | $335.28 | $337.96 | 1,936,119 |
March 13 2025 | $334.37 | $338.96 | $330.03 | $331.66 | 2,490,395 |
March 12 2025 | $341.33 | $343.20 | $333.79 | $336.46 | 1,816,667 |
March 11 2025 | $342.22 | $343.44 | $334.70 | $338.09 | 3,191,100 |
March 10 2025 | $343.29 | $350.66 | $340.16 | $343.50 | 2,809,137 |
March 07 2025 | $337.72 | $350.37 | $337.72 | $348.57 | 3,063,803 |
March 06 2025 | $333.61 | $340.22 | $330.87 | $339.32 | 2,234,096 |
March 05 2025 | $327.49 | $337.83 | $327.02 | $336.81 | 3,189,095 |
March 04 2025 | $325.77 | $330.28 | $317.10 | $325.13 | 3,500,232 |
March 03 2025 | $345.91 | $346.43 | $328.40 | $330.40 | 2,569,655 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.
