The closing price for Caterpillar (CAT) in 2019 was $130.71, on December 31, 2019. It was up 22.4% for the year. The latest price is $497.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $130.49 | $131.20 | $129.92 | $130.71 | 1,952,450 |
December 30 2019 | $131.37 | $131.41 | $130.12 | $130.57 | 1,789,153 |
December 27 2019 | $131.56 | $131.82 | $130.98 | $131.24 | 1,544,462 |
December 26 2019 | $130.90 | $131.20 | $130.10 | $131.19 | 1,577,267 |
December 24 2019 | $131.61 | $131.70 | $130.36 | $130.53 | 966,205 |
December 23 2019 | $130.71 | $131.46 | $129.91 | $131.44 | 2,348,776 |
December 20 2019 | $130.44 | $130.79 | $128.55 | $130.61 | 6,806,221 |
December 19 2019 | $130.09 | $130.09 | $127.72 | $128.36 | 3,577,540 |
December 18 2019 | $129.67 | $130.37 | $128.87 | $130.21 | 2,629,925 |
December 17 2019 | $128.78 | $130.10 | $128.75 | $129.55 | 2,850,861 |
December 16 2019 | $130.74 | $131.26 | $128.54 | $128.66 | 2,415,585 |
December 13 2019 | $129.93 | $131.35 | $128.47 | $128.81 | 3,311,720 |
December 12 2019 | $127.05 | $130.46 | $126.57 | $129.91 | 3,716,858 |
December 11 2019 | $127.25 | $128.00 | $126.82 | $127.45 | 2,265,798 |
December 10 2019 | $126.29 | $127.09 | $125.46 | $126.45 | 1,888,944 |
December 09 2019 | $126.54 | $126.82 | $126.01 | $126.42 | 1,610,790 |
December 06 2019 | $126.49 | $126.94 | $125.83 | $126.32 | 2,271,409 |
December 05 2019 | $124.43 | $124.90 | $123.50 | $124.84 | 2,278,450 |
December 04 2019 | $124.78 | $125.93 | $123.91 | $124.02 | 2,484,621 |
December 03 2019 | $123.96 | $124.29 | $122.64 | $123.97 | 3,962,727 |
December 02 2019 | $128.52 | $129.26 | $126.43 | $126.53 | 2,899,535 |
November 29 2019 | $127.62 | $128.75 | $127.27 | $128.10 | 1,652,467 |
November 27 2019 | $128.36 | $128.98 | $127.19 | $128.95 | 2,661,396 |
November 26 2019 | $129.58 | $129.80 | $128.77 | $129.30 | 2,468,307 |
November 25 2019 | $128.12 | $129.73 | $127.28 | $129.59 | 3,085,159 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.
