The closing price for Caterpillar (CAT) in 2021 was $193.14, on December 31, 2021. It was up 15.3% for the year. The latest price is $314.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $192.63 | $194.07 | $192.14 | $193.14 | 1,374,493 |
December 30 2021 | $193.69 | $195.17 | $192.38 | $192.52 | 1,465,937 |
December 29 2021 | $192.70 | $194.83 | $192.52 | $193.69 | 1,334,998 |
December 28 2021 | $192.62 | $194.56 | $192.58 | $193.03 | 1,393,179 |
December 27 2021 | $192.39 | $193.29 | $191.64 | $192.80 | 1,711,554 |
December 23 2021 | $190.04 | $193.66 | $189.92 | $192.63 | 2,669,627 |
December 22 2021 | $187.76 | $190.02 | $187.62 | $188.85 | 3,558,681 |
December 21 2021 | $184.04 | $185.93 | $183.80 | $185.26 | 2,303,378 |
December 20 2021 | $184.55 | $184.55 | $180.36 | $182.60 | 3,605,081 |
December 17 2021 | $191.47 | $191.75 | $187.99 | $188.12 | 6,090,692 |
December 16 2021 | $191.51 | $194.53 | $191.19 | $192.61 | 2,856,763 |
December 15 2021 | $187.78 | $189.27 | $185.57 | $189.22 | 2,193,723 |
December 14 2021 | $186.84 | $190.56 | $186.66 | $188.37 | 2,248,789 |
December 13 2021 | $190.41 | $190.81 | $187.26 | $188.01 | 1,868,491 |
December 10 2021 | $191.89 | $192.35 | $188.81 | $190.07 | 3,315,166 |
December 09 2021 | $189.74 | $191.48 | $187.66 | $190.70 | 1,646,581 |
December 08 2021 | $190.96 | $192.63 | $190.21 | $190.76 | 2,341,218 |
December 07 2021 | $189.92 | $192.64 | $189.71 | $191.04 | 2,817,980 |
December 06 2021 | $186.45 | $189.89 | $185.29 | $188.04 | 2,838,436 |
December 03 2021 | $184.67 | $186.27 | $182.86 | $184.79 | 3,250,927 |
December 02 2021 | $179.66 | $184.62 | $179.19 | $183.84 | 3,445,667 |
December 01 2021 | $184.58 | $185.38 | $178.77 | $178.87 | 3,427,043 |
November 30 2021 | $181.08 | $183.83 | $178.95 | $180.63 | 6,358,024 |
November 29 2021 | $187.99 | $188.24 | $180.56 | $183.03 | 4,559,906 |
November 26 2021 | $187.78 | $188.20 | $183.68 | $185.66 | 3,495,977 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.
