The closing price for Caterpillar (CAT) in 2008 was $28.58, on December 31, 2008. It was down 36.8% for the year. The latest price is $994.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $27.96 | $28.86 | $27.96 | $28.58 | 6,277,381 |
December 30 2008 | $27.24 | $27.99 | $26.88 | $27.93 | 5,060,557 |
December 29 2008 | $27.33 | $27.70 | $26.69 | $27.09 | 4,974,263 |
December 26 2008 | $26.86 | $27.46 | $26.81 | $27.33 | 2,860,058 |
December 24 2008 | $26.41 | $26.95 | $26.23 | $26.82 | 2,115,501 |
December 23 2008 | $26.92 | $27.05 | $26.01 | $26.32 | 6,463,280 |
December 22 2008 | $27.59 | $27.83 | $26.12 | $26.73 | 9,148,806 |
December 19 2008 | $27.33 | $27.62 | $26.82 | $27.31 | 13,272,227 |
December 18 2008 | $29.07 | $29.11 | $26.88 | $26.98 | 12,695,075 |
December 17 2008 | $27.74 | $29.24 | $27.52 | $28.57 | 9,836,953 |
December 16 2008 | $27.34 | $28.09 | $26.31 | $28.02 | 11,652,323 |
December 15 2008 | $27.24 | $27.55 | $26.56 | $27.01 | 8,065,274 |
December 12 2008 | $25.63 | $27.17 | $25.59 | $26.92 | 10,398,632 |
December 11 2008 | $27.52 | $28.72 | $26.68 | $27.00 | 12,134,107 |
December 10 2008 | $27.67 | $28.76 | $27.45 | $27.94 | 15,431,504 |
December 09 2008 | $26.90 | $28.25 | $26.40 | $27.12 | 15,382,520 |
December 08 2008 | $26.12 | $28.18 | $25.85 | $27.14 | 25,502,248 |
December 05 2008 | $23.71 | $24.73 | $23.48 | $24.48 | 14,261,127 |
December 04 2008 | $25.02 | $25.20 | $23.62 | $24.01 | 11,379,212 |
December 03 2008 | $23.92 | $25.63 | $23.63 | $25.37 | 14,289,390 |
December 02 2008 | $23.87 | $24.47 | $23.37 | $24.31 | 10,440,278 |
December 01 2008 | $24.90 | $24.90 | $23.27 | $23.40 | 13,154,111 |
November 28 2008 | $25.08 | $26.35 | $25.08 | $26.23 | 5,429,903 |
November 26 2008 | $23.03 | $25.18 | $22.84 | $25.16 | 11,111,165 |
November 25 2008 | $23.59 | $24.07 | $22.82 | $23.85 | 12,931,516 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.