The closing price for Caterpillar (CAT) in 2009 was $38.24, on December 31, 2009. It was up 32.5% for the year. The latest price is $573.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $38.65 | $38.89 | $38.24 | $38.24 | 3,860,330 |
December 30 2009 | $38.90 | $39.06 | $38.75 | $38.95 | 3,479,880 |
December 29 2009 | $39.30 | $39.41 | $39.00 | $39.04 | 2,879,326 |
December 28 2009 | $39.25 | $39.37 | $39.03 | $39.26 | 3,789,819 |
December 24 2009 | $39.15 | $39.34 | $39.04 | $39.14 | 1,507,777 |
December 23 2009 | $38.95 | $39.30 | $38.84 | $39.13 | 4,056,275 |
December 22 2009 | $38.62 | $38.90 | $38.46 | $38.84 | 4,279,904 |
December 21 2009 | $38.62 | $38.87 | $38.44 | $38.65 | 5,339,691 |
December 18 2009 | $38.96 | $38.98 | $38.06 | $38.37 | 7,236,672 |
December 17 2009 | $38.87 | $38.91 | $38.25 | $38.60 | 5,700,584 |
December 16 2009 | $39.20 | $39.48 | $38.91 | $39.07 | 6,738,703 |
December 15 2009 | $39.06 | $39.21 | $38.78 | $39.05 | 4,950,055 |
December 14 2009 | $38.91 | $39.22 | $38.75 | $39.12 | 4,585,317 |
December 11 2009 | $38.40 | $38.68 | $38.00 | $38.59 | 5,370,042 |
December 10 2009 | $38.18 | $38.42 | $37.91 | $38.20 | 6,304,605 |
December 09 2009 | $37.81 | $37.97 | $37.17 | $37.69 | 8,553,021 |
December 08 2009 | $38.34 | $38.37 | $37.74 | $37.83 | 6,482,873 |
December 07 2009 | $39.20 | $39.20 | $38.45 | $38.62 | 6,835,530 |
December 04 2009 | $39.67 | $40.00 | $38.42 | $39.12 | 10,448,605 |
December 03 2009 | $39.67 | $40.26 | $38.91 | $39.05 | 7,595,686 |
December 02 2009 | $40.16 | $40.31 | $39.28 | $39.55 | 7,879,989 |
December 01 2009 | $39.75 | $40.42 | $39.62 | $40.04 | 9,824,285 |
November 30 2009 | $38.79 | $39.26 | $38.45 | $39.18 | 9,718,475 |
November 27 2009 | $38.27 | $39.14 | $38.08 | $38.55 | 5,189,544 |
November 25 2009 | $38.93 | $39.81 | $38.55 | $39.61 | 6,245,320 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.
