The closing price for Caterpillar (CAT) in 2016 was $75.79, on December 30, 2016. It was up 44.4% for the year. The latest price is $500.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $76.04 | $76.21 | $75.46 | $75.79 | 3,471,158 |
December 29 2016 | $76.23 | $76.70 | $76.00 | $76.24 | 2,387,183 |
December 28 2016 | $77.31 | $77.56 | $75.86 | $76.13 | 2,700,257 |
December 27 2016 | $77.10 | $77.48 | $76.90 | $77.27 | 1,735,397 |
December 23 2016 | $76.65 | $77.15 | $76.53 | $77.08 | 1,545,895 |
December 22 2016 | $76.64 | $77.19 | $76.59 | $76.92 | 2,534,883 |
December 21 2016 | $77.03 | $77.07 | $76.56 | $76.67 | 2,829,309 |
December 20 2016 | $76.53 | $77.50 | $76.25 | $77.10 | 4,302,415 |
December 19 2016 | $75.13 | $75.82 | $74.37 | $75.77 | 3,856,324 |
December 16 2016 | $77.11 | $77.21 | $75.62 | $75.66 | 7,872,713 |
December 15 2016 | $76.66 | $77.42 | $76.05 | $77.25 | 4,200,139 |
December 14 2016 | $78.27 | $78.46 | $76.50 | $76.61 | 5,647,437 |
December 13 2016 | $78.24 | $78.86 | $77.79 | $78.47 | 3,803,344 |
December 12 2016 | $78.46 | $78.99 | $77.57 | $77.70 | 3,597,051 |
December 09 2016 | $78.64 | $78.70 | $77.79 | $78.07 | 6,550,220 |
December 08 2016 | $79.49 | $79.60 | $78.56 | $78.68 | 3,861,626 |
December 07 2016 | $77.84 | $79.54 | $77.58 | $79.54 | 4,901,054 |
December 06 2016 | $76.90 | $77.89 | $76.88 | $77.82 | 3,663,143 |
December 05 2016 | $78.35 | $78.45 | $76.94 | $77.19 | 4,980,335 |
December 02 2016 | $77.93 | $78.58 | $77.58 | $77.75 | 5,038,257 |
December 01 2016 | $78.46 | $79.59 | $76.86 | $78.65 | 9,361,618 |
November 30 2016 | $78.25 | $78.37 | $77.11 | $78.10 | 4,641,863 |
November 29 2016 | $76.82 | $77.29 | $76.52 | $76.85 | 3,806,021 |
November 28 2016 | $78.06 | $78.34 | $77.21 | $77.56 | 4,916,004 |
November 25 2016 | $78.42 | $78.82 | $77.81 | $78.30 | 2,006,880 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.
