The closing price for Caterpillar (CAT) in 2012 was $64.70, on December 31, 2012. It was down 0.8% for the year. The latest price is $477.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $62.68 | $64.84 | $62.58 | $64.70 | 7,215,946 |
December 28 2012 | $62.88 | $63.25 | $62.59 | $62.68 | 3,311,691 |
December 27 2012 | $63.45 | $63.84 | $62.49 | $63.29 | 3,953,731 |
December 26 2012 | $63.30 | $64.03 | $63.23 | $63.30 | 3,236,007 |
December 24 2012 | $63.19 | $63.42 | $62.93 | $63.16 | 2,327,063 |
December 21 2012 | $63.18 | $63.67 | $62.44 | $63.47 | 10,728,630 |
December 20 2012 | $64.91 | $65.08 | $64.00 | $64.62 | 6,893,538 |
December 19 2012 | $65.27 | $65.93 | $65.14 | $65.18 | 7,068,237 |
December 18 2012 | $64.38 | $65.39 | $64.38 | $65.17 | 6,653,864 |
December 17 2012 | $64.07 | $64.39 | $63.82 | $64.35 | 6,095,709 |
December 14 2012 | $63.43 | $64.25 | $63.41 | $63.89 | 5,869,570 |
December 13 2012 | $63.07 | $64.12 | $63.05 | $63.43 | 6,101,438 |
December 12 2012 | $63.10 | $63.73 | $62.79 | $63.14 | 7,093,449 |
December 11 2012 | $62.89 | $63.29 | $62.49 | $62.70 | 5,374,285 |
December 10 2012 | $62.32 | $62.78 | $62.01 | $62.62 | 4,336,897 |
December 07 2012 | $62.24 | $62.85 | $62.11 | $62.45 | 7,337,221 |
December 06 2012 | $61.62 | $61.98 | $61.08 | $61.70 | 4,132,598 |
December 05 2012 | $60.75 | $62.15 | $60.71 | $61.78 | 8,606,586 |
December 04 2012 | $60.34 | $60.99 | $60.13 | $60.42 | 4,469,429 |
December 03 2012 | $61.68 | $61.68 | $60.61 | $60.66 | 4,715,054 |
November 30 2012 | $61.98 | $61.99 | $61.04 | $61.19 | 5,665,862 |
November 29 2012 | $61.42 | $62.09 | $61.37 | $61.92 | 7,846,411 |
November 28 2012 | $60.04 | $61.09 | $59.59 | $60.98 | 4,886,186 |
November 27 2012 | $60.66 | $61.11 | $60.23 | $60.31 | 4,196,182 |
November 26 2012 | $60.17 | $60.89 | $60.17 | $60.77 | 4,242,030 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.
