The closing price for Caterpillar (CAT) in 2005 was $34.66, on December 30, 2005. It was up 22.4% for the year. The latest price is $600.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $34.71 | $34.86 | $34.54 | $34.66 | 2,047,500 |
December 29 2005 | $34.74 | $35.27 | $34.73 | $34.88 | 1,619,900 |
December 28 2005 | $34.83 | $34.91 | $34.42 | $34.70 | 2,213,900 |
December 27 2005 | $35.11 | $35.63 | $34.73 | $34.73 | 2,143,000 |
December 23 2005 | $35.07 | $35.31 | $34.94 | $35.10 | 1,331,800 |
December 22 2005 | $34.44 | $35.22 | $34.39 | $35.07 | 3,101,000 |
December 21 2005 | $34.26 | $34.64 | $34.05 | $34.25 | 2,874,900 |
December 20 2005 | $34.20 | $34.63 | $33.95 | $34.04 | 3,488,000 |
December 19 2005 | $35.19 | $35.40 | $33.81 | $34.10 | 5,654,800 |
December 16 2005 | $35.40 | $35.85 | $35.29 | $35.78 | 5,106,100 |
December 15 2005 | $35.43 | $35.70 | $35.17 | $35.22 | 2,555,400 |
December 14 2005 | $35.24 | $35.40 | $34.86 | $35.25 | 2,373,800 |
December 13 2005 | $34.76 | $35.65 | $34.68 | $35.38 | 2,670,600 |
December 12 2005 | $34.81 | $35.12 | $34.80 | $34.82 | 1,381,900 |
December 09 2005 | $34.55 | $35.04 | $34.38 | $34.85 | 2,288,300 |
December 08 2005 | $34.58 | $34.91 | $34.24 | $34.40 | 2,813,800 |
December 07 2005 | $35.28 | $35.45 | $34.50 | $34.67 | 3,164,300 |
December 06 2005 | $34.95 | $35.57 | $34.79 | $35.28 | 2,689,400 |
December 05 2005 | $35.19 | $35.48 | $34.69 | $35.00 | 3,191,600 |
December 02 2005 | $35.34 | $35.67 | $35.04 | $35.28 | 2,262,100 |
December 01 2005 | $34.80 | $35.42 | $34.70 | $35.40 | 3,124,800 |
November 30 2005 | $34.35 | $34.79 | $34.32 | $34.67 | 2,709,100 |
November 29 2005 | $34.47 | $34.68 | $34.16 | $34.26 | 3,592,600 |
November 28 2005 | $34.79 | $34.93 | $34.27 | $34.47 | 2,200,900 |
November 25 2005 | $34.81 | $35.09 | $34.73 | $34.77 | 815,500 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.