The closing price for Caterpillar (CAT) in 2009 was $38.08, on December 31, 2009. It was up 32.5% for the year. The latest price is $984.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $38.48 | $38.72 | $38.08 | $38.08 | 3,860,330 |
December 30 2009 | $38.74 | $38.90 | $38.58 | $38.78 | 3,479,880 |
December 29 2009 | $39.13 | $39.24 | $38.83 | $38.87 | 2,879,326 |
December 28 2009 | $39.08 | $39.20 | $38.86 | $39.09 | 3,789,819 |
December 24 2009 | $38.98 | $39.17 | $38.88 | $38.97 | 1,507,777 |
December 23 2009 | $38.78 | $39.13 | $38.68 | $38.96 | 4,056,275 |
December 22 2009 | $38.46 | $38.74 | $38.30 | $38.68 | 4,279,904 |
December 21 2009 | $38.46 | $38.70 | $38.28 | $38.48 | 5,339,691 |
December 18 2009 | $38.80 | $38.81 | $37.89 | $38.21 | 7,236,672 |
December 17 2009 | $38.70 | $38.74 | $38.09 | $38.44 | 5,700,584 |
December 16 2009 | $39.04 | $39.32 | $38.75 | $38.90 | 6,738,703 |
December 15 2009 | $38.90 | $39.04 | $38.62 | $38.88 | 4,950,055 |
December 14 2009 | $38.75 | $39.05 | $38.58 | $38.95 | 4,585,317 |
December 11 2009 | $38.24 | $38.52 | $37.84 | $38.42 | 5,370,042 |
December 10 2009 | $38.02 | $38.26 | $37.75 | $38.04 | 6,304,605 |
December 09 2009 | $37.65 | $37.81 | $37.01 | $37.53 | 8,553,021 |
December 08 2009 | $38.18 | $38.21 | $37.58 | $37.67 | 6,482,873 |
December 07 2009 | $39.03 | $39.03 | $38.29 | $38.46 | 6,835,530 |
December 04 2009 | $39.50 | $39.83 | $38.26 | $38.95 | 10,448,605 |
December 03 2009 | $39.50 | $40.09 | $38.75 | $38.88 | 7,595,686 |
December 02 2009 | $39.99 | $40.14 | $39.12 | $39.38 | 7,879,989 |
December 01 2009 | $39.58 | $40.25 | $39.45 | $39.87 | 9,824,285 |
November 30 2009 | $38.63 | $39.09 | $38.29 | $39.01 | 9,718,475 |
November 27 2009 | $38.11 | $38.97 | $37.91 | $38.38 | 5,189,544 |
November 25 2009 | $38.76 | $39.65 | $38.38 | $39.44 | 6,245,320 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.