The closing price for Caterpillar (CAT) in 2020 was $165.10, on December 31, 2020. It was up 25.8% for the year. The latest price is $657.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $163.49 | $165.17 | $162.13 | $165.10 | 1,717,865 |
December 30 2020 | $163.05 | $165.29 | $162.07 | $163.30 | 2,720,613 |
December 29 2020 | $162.51 | $162.70 | $158.83 | $160.22 | 1,490,348 |
December 28 2020 | $163.70 | $164.28 | $161.73 | $161.79 | 1,508,807 |
December 24 2020 | $162.76 | $163.13 | $161.77 | $162.86 | 585,730 |
December 23 2020 | $160.95 | $162.62 | $160.55 | $161.83 | 1,862,521 |
December 22 2020 | $162.62 | $163.41 | $160.07 | $160.16 | 2,495,103 |
December 21 2020 | $160.49 | $164.07 | $159.93 | $163.41 | 2,070,970 |
December 18 2020 | $163.33 | $164.45 | $160.97 | $164.13 | 5,262,742 |
December 17 2020 | $163.87 | $163.93 | $161.98 | $162.51 | 2,296,656 |
December 16 2020 | $164.03 | $164.42 | $161.78 | $162.81 | 2,032,006 |
December 15 2020 | $163.20 | $165.77 | $162.37 | $164.84 | 2,360,759 |
December 14 2020 | $163.81 | $166.28 | $161.25 | $161.49 | 2,533,626 |
December 11 2020 | $160.53 | $163.06 | $159.84 | $162.62 | 2,673,578 |
December 10 2020 | $162.57 | $162.83 | $160.67 | $162.22 | 3,109,423 |
December 09 2020 | $162.92 | $163.70 | $160.54 | $163.33 | 2,915,474 |
December 08 2020 | $161.14 | $163.93 | $161.00 | $162.21 | 2,001,582 |
December 07 2020 | $163.62 | $163.62 | $160.14 | $162.09 | 4,587,392 |
December 04 2020 | $159.56 | $166.72 | $159.29 | $165.27 | 6,086,157 |
December 03 2020 | $157.70 | $158.80 | $157.17 | $158.39 | 2,904,107 |
December 02 2020 | $157.15 | $158.20 | $156.26 | $157.70 | 1,971,044 |
December 01 2020 | $159.08 | $160.15 | $156.86 | $157.15 | 2,710,241 |
November 30 2020 | $157.47 | $158.61 | $156.40 | $157.45 | 2,382,647 |
November 27 2020 | $158.19 | $159.56 | $157.71 | $158.80 | 976,859 |
November 25 2020 | $160.05 | $160.07 | $156.71 | $158.39 | 2,506,613 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.
