The closing price for Caterpillar (CAT) in 2007 was $45.55, on December 31, 2007. It was up 19.7% for the year. The latest price is $412.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $45.82 | $46.27 | $45.44 | $45.55 | 2,639,528 |
December 28 2007 | $45.83 | $46.23 | $45.76 | $45.93 | 3,048,262 |
December 27 2007 | $45.75 | $46.37 | $45.46 | $45.66 | 3,338,156 |
December 26 2007 | $45.81 | $46.41 | $45.48 | $46.26 | 3,466,428 |
December 24 2007 | $45.82 | $45.96 | $45.26 | $45.64 | 2,176,023 |
December 21 2007 | $45.23 | $46.05 | $44.80 | $45.66 | 7,344,256 |
December 20 2007 | $44.70 | $45.10 | $44.39 | $44.89 | 3,286,515 |
December 19 2007 | $44.52 | $45.00 | $44.05 | $44.47 | 4,243,929 |
December 18 2007 | $44.90 | $45.18 | $43.99 | $44.60 | 7,376,558 |
December 17 2007 | $45.20 | $45.29 | $44.51 | $44.67 | 9,342,734 |
December 14 2007 | $46.16 | $46.78 | $46.01 | $46.07 | 4,083,015 |
December 13 2007 | $46.14 | $46.77 | $46.01 | $46.59 | 4,708,171 |
December 12 2007 | $47.24 | $47.63 | $45.93 | $46.34 | 6,841,808 |
December 11 2007 | $48.24 | $48.50 | $46.24 | $46.28 | 8,788,462 |
December 10 2007 | $46.77 | $48.47 | $46.58 | $48.07 | 7,569,734 |
December 07 2007 | $46.67 | $46.94 | $46.27 | $46.58 | 3,804,456 |
December 06 2007 | $45.62 | $46.70 | $45.43 | $46.67 | 4,659,433 |
December 05 2007 | $45.57 | $45.84 | $45.33 | $45.64 | 4,418,205 |
December 04 2007 | $45.05 | $45.36 | $44.76 | $45.20 | 5,083,105 |
December 03 2007 | $44.83 | $45.62 | $44.59 | $45.23 | 5,505,447 |
November 30 2007 | $45.51 | $46.02 | $44.78 | $45.13 | 5,655,521 |
November 29 2007 | $44.63 | $45.41 | $44.41 | $45.02 | 5,272,174 |
November 28 2007 | $43.62 | $44.79 | $43.20 | $44.69 | 6,637,388 |
November 27 2007 | $42.72 | $43.58 | $42.62 | $43.20 | 7,098,800 |
November 26 2007 | $43.16 | $43.76 | $42.53 | $42.58 | 4,519,968 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.
