The highest closing price for Caterpillar (CAT) last month was $400.58, on October 11. It was down 3.5% for the month. The latest price is $397.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $377.35 | $378.91 | $372.75 | $376.20 | 2,394,488 |
October 30 2024 | $374.00 | $388.26 | $367.20 | $379.24 | 4,037,464 |
October 29 2024 | $389.50 | $389.60 | $385.55 | $387.51 | 2,186,415 |
October 28 2024 | $388.39 | $391.57 | $387.37 | $390.61 | 3,213,934 |
October 25 2024 | $389.61 | $392.03 | $384.31 | $385.97 | 1,606,883 |
October 24 2024 | $386.95 | $388.36 | $382.22 | $387.06 | 1,844,245 |
October 23 2024 | $386.95 | $390.03 | $382.69 | $385.73 | 1,501,236 |
October 22 2024 | $389.73 | $391.29 | $385.73 | $388.46 | 1,523,872 |
October 21 2024 | $392.29 | $393.15 | $389.24 | $390.48 | 2,376,089 |
October 18 2024 | $394.83 | $395.03 | $388.32 | $392.45 | 3,024,091 |
October 17 2024 | $393.74 | $395.70 | $391.75 | $393.08 | 1,561,648 |
October 16 2024 | $386.01 | $393.19 | $385.54 | $392.21 | 1,551,797 |
October 15 2024 | $389.23 | $391.07 | $386.20 | $386.60 | 2,715,320 |
October 14 2024 | $391.98 | $394.87 | $385.49 | $392.54 | 3,006,132 |
October 11 2024 | $395.22 | $402.16 | $395.22 | $400.58 | 2,110,351 |
October 10 2024 | $393.77 | $395.54 | $389.10 | $395.22 | 1,331,845 |
October 09 2024 | $386.78 | $395.18 | $386.11 | $394.77 | 1,757,882 |
October 08 2024 | $392.85 | $393.59 | $383.47 | $386.57 | 2,438,847 |
October 07 2024 | $395.03 | $399.73 | $394.72 | $396.82 | 2,224,513 |
October 04 2024 | $395.30 | $396.04 | $390.45 | $395.67 | 1,675,430 |
October 03 2024 | $390.94 | $392.59 | $387.33 | $389.69 | 1,866,089 |
October 02 2024 | $390.58 | $394.24 | $387.24 | $392.64 | 1,768,062 |
October 01 2024 | $389.87 | $394.07 | $385.25 | $390.99 | 2,091,388 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.
