The closing price for Caterpillar (CAT) in 2012 was $64.12, on December 31, 2012. It was down 0.8% for the year. The latest price is $811.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $62.12 | $64.26 | $62.02 | $64.12 | 7,215,946 |
December 28 2012 | $62.32 | $62.69 | $62.04 | $62.12 | 3,311,691 |
December 27 2012 | $62.88 | $63.27 | $61.94 | $62.73 | 3,953,731 |
December 26 2012 | $62.74 | $63.46 | $62.67 | $62.74 | 3,236,007 |
December 24 2012 | $62.62 | $62.85 | $62.37 | $62.60 | 2,327,063 |
December 21 2012 | $62.62 | $63.10 | $61.89 | $62.90 | 10,728,630 |
December 20 2012 | $64.33 | $64.50 | $63.43 | $64.05 | 6,893,538 |
December 19 2012 | $64.68 | $65.34 | $64.56 | $64.60 | 7,068,237 |
December 18 2012 | $63.80 | $64.81 | $63.80 | $64.58 | 6,653,864 |
December 17 2012 | $63.50 | $63.82 | $63.25 | $63.78 | 6,095,709 |
December 14 2012 | $62.86 | $63.68 | $62.84 | $63.32 | 5,869,570 |
December 13 2012 | $62.51 | $63.54 | $62.48 | $62.87 | 6,101,438 |
December 12 2012 | $62.53 | $63.16 | $62.23 | $62.58 | 7,093,449 |
December 11 2012 | $62.33 | $62.73 | $61.93 | $62.14 | 5,374,285 |
December 10 2012 | $61.77 | $62.22 | $61.46 | $62.06 | 4,336,897 |
December 07 2012 | $61.69 | $62.29 | $61.56 | $61.89 | 7,337,221 |
December 06 2012 | $61.07 | $61.42 | $60.54 | $61.15 | 4,132,598 |
December 05 2012 | $60.21 | $61.60 | $60.17 | $61.23 | 8,606,586 |
December 04 2012 | $59.80 | $60.45 | $59.59 | $59.88 | 4,469,429 |
December 03 2012 | $61.13 | $61.13 | $60.07 | $60.12 | 4,715,054 |
November 30 2012 | $61.42 | $61.44 | $60.50 | $60.65 | 5,665,862 |
November 29 2012 | $60.87 | $61.53 | $60.82 | $61.37 | 7,846,411 |
November 28 2012 | $59.50 | $60.54 | $59.06 | $60.44 | 4,886,186 |
November 27 2012 | $60.12 | $60.56 | $59.70 | $59.77 | 4,196,182 |
November 26 2012 | $59.63 | $60.34 | $59.63 | $60.23 | 4,242,030 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.