The closing price for Caterpillar (CAT) in 2007 was $45.23, on December 31, 2007. It was up 19.7% for the year. The latest price is $994.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $45.50 | $45.94 | $45.12 | $45.23 | 2,639,528 |
December 28 2007 | $45.51 | $45.91 | $45.44 | $45.60 | 3,048,262 |
December 27 2007 | $45.43 | $46.04 | $45.14 | $45.33 | 3,338,156 |
December 26 2007 | $45.48 | $46.08 | $45.16 | $45.93 | 3,466,428 |
December 24 2007 | $45.50 | $45.63 | $44.94 | $45.31 | 2,176,023 |
December 21 2007 | $44.91 | $45.72 | $44.48 | $45.33 | 7,344,256 |
December 20 2007 | $44.38 | $44.78 | $44.07 | $44.57 | 3,286,515 |
December 19 2007 | $44.20 | $44.68 | $43.74 | $44.15 | 4,243,929 |
December 18 2007 | $44.58 | $44.86 | $43.67 | $44.28 | 7,376,558 |
December 17 2007 | $44.88 | $44.97 | $44.20 | $44.35 | 9,342,734 |
December 14 2007 | $45.84 | $46.45 | $45.69 | $45.74 | 4,083,015 |
December 13 2007 | $45.81 | $46.44 | $45.68 | $46.26 | 4,708,171 |
December 12 2007 | $46.90 | $47.29 | $45.60 | $46.01 | 6,841,808 |
December 11 2007 | $47.90 | $48.16 | $45.91 | $45.95 | 8,788,462 |
December 10 2007 | $46.44 | $48.13 | $46.25 | $47.73 | 7,569,734 |
December 07 2007 | $46.34 | $46.60 | $45.94 | $46.25 | 3,804,456 |
December 06 2007 | $45.30 | $46.37 | $45.11 | $46.34 | 4,659,433 |
December 05 2007 | $45.25 | $45.52 | $45.01 | $45.32 | 4,418,205 |
December 04 2007 | $44.73 | $45.04 | $44.44 | $44.88 | 5,083,105 |
December 03 2007 | $44.51 | $45.30 | $44.27 | $44.91 | 5,505,447 |
November 30 2007 | $45.19 | $45.69 | $44.46 | $44.81 | 5,655,521 |
November 29 2007 | $44.32 | $45.09 | $44.10 | $44.70 | 5,272,174 |
November 28 2007 | $43.31 | $44.47 | $42.89 | $44.37 | 6,637,388 |
November 27 2007 | $42.41 | $43.27 | $42.32 | $42.89 | 7,098,800 |
November 26 2007 | $42.86 | $43.45 | $42.23 | $42.28 | 4,519,968 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.