The closing price for Caterpillar (CAT) in 2011 was $63.12, on December 30, 2011. It was down 2.2% for the year. The latest price is $811.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $63.20 | $63.69 | $62.98 | $63.12 | 3,279,845 |
December 29 2011 | $62.32 | $63.30 | $62.32 | $63.10 | 3,573,450 |
December 28 2011 | $63.93 | $63.95 | $62.12 | $62.26 | 5,250,068 |
December 27 2011 | $63.89 | $64.36 | $63.75 | $63.78 | 3,218,113 |
December 23 2011 | $64.23 | $64.39 | $63.85 | $64.27 | 3,369,016 |
December 22 2011 | $64.11 | $64.44 | $63.41 | $63.96 | 4,768,461 |
December 21 2011 | $63.94 | $64.10 | $62.63 | $63.84 | 7,180,297 |
December 20 2011 | $62.19 | $64.02 | $62.16 | $63.91 | 7,845,213 |
December 19 2011 | $61.37 | $62.51 | $60.57 | $60.78 | 7,922,169 |
December 16 2011 | $61.88 | $62.36 | $60.75 | $60.75 | 11,560,727 |
December 15 2011 | $61.86 | $61.92 | $60.67 | $61.10 | 7,646,722 |
December 14 2011 | $62.42 | $62.56 | $60.12 | $60.61 | 13,568,489 |
December 13 2011 | $65.52 | $65.96 | $62.77 | $63.38 | 8,465,675 |
December 12 2011 | $65.74 | $65.84 | $64.31 | $64.96 | 6,327,856 |
December 09 2011 | $65.23 | $67.08 | $65.10 | $66.86 | 7,140,880 |
December 08 2011 | $65.72 | $66.55 | $64.51 | $64.73 | 7,845,327 |
December 07 2011 | $66.17 | $66.38 | $65.35 | $66.11 | 8,146,771 |
December 06 2011 | $67.31 | $67.53 | $66.10 | $66.85 | 6,446,976 |
December 05 2011 | $68.09 | $68.25 | $67.11 | $67.47 | 7,485,498 |
December 02 2011 | $68.10 | $68.27 | $66.89 | $67.08 | 7,899,098 |
December 01 2011 | $67.74 | $68.27 | $66.71 | $67.45 | 7,492,386 |
November 30 2011 | $65.94 | $68.21 | $65.94 | $68.19 | 13,077,921 |
November 29 2011 | $63.84 | $63.97 | $63.01 | $63.08 | 6,056,440 |
November 28 2011 | $62.94 | $64.02 | $62.69 | $63.73 | 8,340,988 |
November 25 2011 | $60.82 | $61.59 | $60.35 | $60.42 | 3,078,679 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.