The closing price for Caterpillar (CAT) in 2020 was $165.96, on December 31, 2020. It was up 25.8% for the year. The latest price is $489.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $164.34 | $166.03 | $162.98 | $165.96 | 1,717,865 |
December 30 2020 | $163.91 | $166.15 | $162.92 | $164.15 | 2,720,613 |
December 29 2020 | $163.36 | $163.55 | $159.66 | $161.06 | 1,490,348 |
December 28 2020 | $164.55 | $165.14 | $162.57 | $162.63 | 1,508,807 |
December 24 2020 | $163.61 | $163.98 | $162.61 | $163.71 | 585,730 |
December 23 2020 | $161.79 | $163.47 | $161.39 | $162.68 | 1,862,521 |
December 22 2020 | $163.47 | $164.26 | $160.91 | $161.00 | 2,495,103 |
December 21 2020 | $161.33 | $164.93 | $160.76 | $164.26 | 2,070,970 |
December 18 2020 | $164.18 | $165.30 | $161.81 | $164.99 | 5,262,742 |
December 17 2020 | $164.73 | $164.78 | $162.82 | $163.36 | 2,296,656 |
December 16 2020 | $164.89 | $165.27 | $162.62 | $163.66 | 2,032,006 |
December 15 2020 | $164.05 | $166.63 | $163.22 | $165.70 | 2,360,759 |
December 14 2020 | $164.66 | $167.15 | $162.09 | $162.34 | 2,533,626 |
December 11 2020 | $161.37 | $163.92 | $160.68 | $163.47 | 2,673,578 |
December 10 2020 | $163.42 | $163.68 | $161.51 | $163.07 | 3,109,423 |
December 09 2020 | $163.77 | $164.55 | $161.38 | $164.18 | 2,915,474 |
December 08 2020 | $161.98 | $164.79 | $161.84 | $163.06 | 2,001,582 |
December 07 2020 | $164.47 | $164.47 | $160.98 | $162.94 | 4,587,392 |
December 04 2020 | $160.40 | $167.59 | $160.13 | $166.13 | 6,086,157 |
December 03 2020 | $158.53 | $159.63 | $157.99 | $159.22 | 2,904,107 |
December 02 2020 | $157.97 | $159.03 | $157.08 | $158.53 | 1,971,044 |
December 01 2020 | $159.91 | $160.99 | $157.68 | $157.97 | 2,710,241 |
November 30 2020 | $158.29 | $159.44 | $157.21 | $158.27 | 2,382,647 |
November 27 2020 | $159.02 | $160.40 | $158.54 | $159.63 | 976,859 |
November 25 2020 | $160.89 | $160.91 | $157.53 | $159.22 | 2,506,613 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.
