The closing price for Caterpillar (CAT) in 2008 was $28.70, on December 31, 2008. It was down 36.8% for the year. The latest price is $573.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $28.08 | $28.98 | $28.08 | $28.70 | 6,277,381 |
December 30 2008 | $27.35 | $28.11 | $26.99 | $28.05 | 5,060,557 |
December 29 2008 | $27.44 | $27.82 | $26.80 | $27.21 | 4,974,263 |
December 26 2008 | $26.97 | $27.57 | $26.92 | $27.45 | 2,860,058 |
December 24 2008 | $26.52 | $27.06 | $26.34 | $26.93 | 2,115,501 |
December 23 2008 | $27.04 | $27.16 | $26.12 | $26.43 | 6,463,280 |
December 22 2008 | $27.71 | $27.94 | $26.23 | $26.85 | 9,148,806 |
December 19 2008 | $27.45 | $27.74 | $26.93 | $27.43 | 13,272,227 |
December 18 2008 | $29.19 | $29.23 | $26.99 | $27.09 | 12,695,075 |
December 17 2008 | $27.85 | $29.36 | $27.64 | $28.69 | 9,836,953 |
December 16 2008 | $27.46 | $28.21 | $26.42 | $28.14 | 11,652,323 |
December 15 2008 | $27.35 | $27.67 | $26.67 | $27.12 | 8,065,274 |
December 12 2008 | $25.73 | $27.29 | $25.70 | $27.04 | 10,398,632 |
December 11 2008 | $27.64 | $28.84 | $26.79 | $27.12 | 12,134,107 |
December 10 2008 | $27.79 | $28.88 | $27.57 | $28.06 | 15,431,504 |
December 09 2008 | $27.02 | $28.37 | $26.51 | $27.23 | 15,382,520 |
December 08 2008 | $26.24 | $28.30 | $25.96 | $27.26 | 25,502,248 |
December 05 2008 | $23.81 | $24.83 | $23.58 | $24.58 | 14,261,127 |
December 04 2008 | $25.12 | $25.31 | $23.72 | $24.11 | 11,379,212 |
December 03 2008 | $24.02 | $25.74 | $23.73 | $25.48 | 14,289,390 |
December 02 2008 | $23.97 | $24.57 | $23.47 | $24.42 | 10,440,278 |
December 01 2008 | $25.01 | $25.01 | $23.37 | $23.50 | 13,154,111 |
November 28 2008 | $25.19 | $26.46 | $25.19 | $26.34 | 5,429,903 |
November 26 2008 | $23.13 | $25.28 | $22.94 | $25.27 | 11,111,165 |
November 25 2008 | $23.69 | $24.17 | $22.91 | $23.95 | 12,931,516 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.
