The closing price for Caterpillar (CAT) in 2016 was $75.12, on December 30, 2016. It was up 44.4% for the year. The latest price is $813.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $75.36 | $75.53 | $74.78 | $75.12 | 3,471,158 |
December 29 2016 | $75.55 | $76.01 | $75.33 | $75.56 | 2,387,183 |
December 28 2016 | $76.62 | $76.87 | $75.18 | $75.45 | 2,700,257 |
December 27 2016 | $76.41 | $76.78 | $76.22 | $76.58 | 1,735,397 |
December 23 2016 | $75.97 | $76.46 | $75.84 | $76.40 | 1,545,895 |
December 22 2016 | $75.96 | $76.50 | $75.91 | $76.23 | 2,534,883 |
December 21 2016 | $76.35 | $76.38 | $75.88 | $75.99 | 2,829,309 |
December 20 2016 | $75.84 | $76.81 | $75.57 | $76.41 | 4,302,415 |
December 19 2016 | $74.46 | $75.15 | $73.71 | $75.09 | 3,856,324 |
December 16 2016 | $76.42 | $76.53 | $74.95 | $74.99 | 7,872,713 |
December 15 2016 | $75.97 | $76.73 | $75.37 | $76.57 | 4,200,139 |
December 14 2016 | $77.57 | $77.76 | $75.82 | $75.93 | 5,647,437 |
December 13 2016 | $77.55 | $78.16 | $77.09 | $77.77 | 3,803,344 |
December 12 2016 | $77.76 | $78.28 | $76.87 | $77.01 | 3,597,051 |
December 09 2016 | $77.94 | $78.00 | $77.10 | $77.38 | 6,550,220 |
December 08 2016 | $78.78 | $78.89 | $77.86 | $77.97 | 3,861,626 |
December 07 2016 | $77.15 | $78.83 | $76.89 | $78.83 | 4,901,054 |
December 06 2016 | $76.22 | $77.20 | $76.19 | $77.12 | 3,663,143 |
December 05 2016 | $77.65 | $77.75 | $76.26 | $76.50 | 4,980,335 |
December 02 2016 | $77.24 | $77.88 | $76.89 | $77.06 | 5,038,257 |
December 01 2016 | $77.76 | $78.88 | $76.18 | $77.95 | 9,361,618 |
November 30 2016 | $77.55 | $77.67 | $76.42 | $77.40 | 4,641,863 |
November 29 2016 | $76.14 | $76.60 | $75.84 | $76.17 | 3,806,021 |
November 28 2016 | $77.36 | $77.64 | $76.52 | $76.87 | 4,916,004 |
November 25 2016 | $77.72 | $78.11 | $77.12 | $77.60 | 2,006,880 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.