The closing price for Caterpillar (CAT) in January 2020 was $117.50, on January 31, 2020. It was down 11.2% for the month. The latest price is $323.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2020 | $119.71 | $120.76 | $116.78 | $117.50 | 6,785,669 |
January 30 2020 | $120.55 | $121.63 | $118.90 | $121.10 | 3,862,645 |
January 29 2020 | $123.08 | $123.24 | $121.37 | $121.46 | 2,620,618 |
January 28 2020 | $122.57 | $123.09 | $121.32 | $122.32 | 2,763,803 |
January 27 2020 | $122.47 | $123.28 | $121.28 | $121.42 | 2,920,525 |
January 24 2020 | $127.52 | $127.65 | $124.58 | $125.58 | 2,526,156 |
January 23 2020 | $126.86 | $128.11 | $125.06 | $127.70 | 3,182,744 |
January 22 2020 | $130.83 | $131.11 | $127.49 | $127.59 | 3,602,818 |
January 21 2020 | $131.68 | $132.28 | $130.33 | $130.47 | 2,476,809 |
January 17 2020 | $131.69 | $132.64 | $131.14 | $132.20 | 3,331,614 |
January 16 2020 | $130.08 | $131.41 | $129.91 | $131.36 | 3,070,921 |
January 15 2020 | $129.89 | $130.35 | $128.99 | $129.31 | 2,640,634 |
January 14 2020 | $130.98 | $131.46 | $129.97 | $130.30 | 2,743,259 |
January 13 2020 | $130.17 | $130.43 | $129.30 | $130.43 | 3,356,908 |
January 10 2020 | $130.98 | $131.22 | $129.55 | $129.81 | 2,393,712 |
January 09 2020 | $131.30 | $131.45 | $130.15 | $130.86 | 2,272,709 |
January 08 2020 | $130.43 | $131.98 | $130.10 | $131.19 | 2,153,182 |
January 07 2020 | $130.90 | $131.09 | $129.26 | $130.03 | 2,852,082 |
January 06 2020 | $130.82 | $131.97 | $130.18 | $131.78 | 2,552,146 |
January 03 2020 | $132.16 | $133.21 | $130.98 | $131.86 | 3,100,588 |
January 02 2020 | $132.36 | $133.74 | $131.45 | $133.72 | 3,311,940 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.
