The closing price for Caterpillar (CAT) in 2008 was $28.53, on December 31, 2008. It was down 36.8% for the year. The latest price is $811.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $27.91 | $28.80 | $27.91 | $28.53 | 6,277,381 |
December 30 2008 | $27.19 | $27.94 | $26.83 | $27.88 | 5,060,557 |
December 29 2008 | $27.28 | $27.65 | $26.64 | $27.04 | 4,974,263 |
December 26 2008 | $26.81 | $27.40 | $26.76 | $27.28 | 2,860,058 |
December 24 2008 | $26.36 | $26.90 | $26.18 | $26.77 | 2,115,501 |
December 23 2008 | $26.87 | $27.00 | $25.96 | $26.27 | 6,463,280 |
December 22 2008 | $27.54 | $27.77 | $26.07 | $26.68 | 9,148,806 |
December 19 2008 | $27.28 | $27.57 | $26.77 | $27.26 | 13,272,227 |
December 18 2008 | $29.01 | $29.05 | $26.83 | $26.93 | 12,695,075 |
December 17 2008 | $27.69 | $29.19 | $27.47 | $28.52 | 9,836,953 |
December 16 2008 | $27.29 | $28.04 | $26.26 | $27.97 | 11,652,323 |
December 15 2008 | $27.19 | $27.50 | $26.51 | $26.96 | 8,065,274 |
December 12 2008 | $25.58 | $27.12 | $25.55 | $26.87 | 10,398,632 |
December 11 2008 | $27.47 | $28.67 | $26.63 | $26.95 | 12,134,107 |
December 10 2008 | $27.62 | $28.71 | $27.40 | $27.89 | 15,431,504 |
December 09 2008 | $26.85 | $28.20 | $26.35 | $27.07 | 15,382,520 |
December 08 2008 | $26.08 | $28.13 | $25.80 | $27.09 | 25,502,248 |
December 05 2008 | $23.66 | $24.68 | $23.43 | $24.43 | 14,261,127 |
December 04 2008 | $24.97 | $25.16 | $23.57 | $23.96 | 11,379,212 |
December 03 2008 | $23.88 | $25.58 | $23.59 | $25.32 | 14,289,390 |
December 02 2008 | $23.82 | $24.42 | $23.33 | $24.27 | 10,440,278 |
December 01 2008 | $24.86 | $24.86 | $23.23 | $23.36 | 13,154,111 |
November 28 2008 | $25.03 | $26.30 | $25.03 | $26.18 | 5,429,903 |
November 26 2008 | $22.99 | $25.13 | $22.80 | $25.12 | 11,111,165 |
November 25 2008 | $23.55 | $24.03 | $22.77 | $23.80 | 12,931,516 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.