The closing price for Caterpillar (CAT) in 2021 was $192.43, on December 31, 2021. It was up 15.3% for the year. The latest price is $463.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $191.93 | $193.36 | $191.44 | $192.43 | 1,374,493 |
December 30 2021 | $192.98 | $194.45 | $191.68 | $191.82 | 1,465,937 |
December 29 2021 | $192.00 | $194.12 | $191.82 | $192.98 | 1,334,998 |
December 28 2021 | $191.91 | $193.85 | $191.88 | $192.32 | 1,393,179 |
December 27 2021 | $191.69 | $192.58 | $190.94 | $192.10 | 1,711,554 |
December 23 2021 | $189.34 | $192.95 | $189.22 | $191.93 | 2,669,627 |
December 22 2021 | $187.07 | $189.33 | $186.93 | $188.16 | 3,558,681 |
December 21 2021 | $183.37 | $185.25 | $183.13 | $184.59 | 2,303,378 |
December 20 2021 | $183.88 | $183.88 | $179.70 | $181.93 | 3,605,081 |
December 17 2021 | $190.77 | $191.05 | $187.30 | $187.44 | 6,090,692 |
December 16 2021 | $190.81 | $193.82 | $190.49 | $191.90 | 2,856,763 |
December 15 2021 | $187.09 | $188.58 | $184.89 | $188.53 | 2,193,723 |
December 14 2021 | $186.16 | $189.86 | $185.98 | $187.69 | 2,248,789 |
December 13 2021 | $189.72 | $190.12 | $186.58 | $187.32 | 1,868,491 |
December 10 2021 | $191.19 | $191.65 | $188.12 | $189.38 | 3,315,166 |
December 09 2021 | $189.05 | $190.79 | $186.98 | $190.00 | 1,646,581 |
December 08 2021 | $190.26 | $191.93 | $189.52 | $190.06 | 2,341,218 |
December 07 2021 | $189.22 | $191.94 | $189.01 | $190.34 | 2,817,980 |
December 06 2021 | $185.77 | $189.19 | $184.62 | $187.35 | 2,838,436 |
December 03 2021 | $183.99 | $185.59 | $182.19 | $184.11 | 3,250,927 |
December 02 2021 | $179.00 | $183.94 | $178.54 | $183.17 | 3,445,667 |
December 01 2021 | $183.91 | $184.70 | $178.12 | $178.22 | 3,427,043 |
November 30 2021 | $180.42 | $183.16 | $178.29 | $179.97 | 6,358,024 |
November 29 2021 | $187.30 | $187.56 | $179.91 | $182.36 | 4,559,906 |
November 26 2021 | $187.09 | $187.51 | $183.01 | $184.98 | 3,495,977 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.
