The closing price for Caterpillar (CAT) in 2009 was $38.01, on December 31, 2009. It was up 32.5% for the year. The latest price is $687.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $38.42 | $38.66 | $38.01 | $38.01 | 3,860,330 |
December 30 2009 | $38.67 | $38.83 | $38.52 | $38.72 | 3,479,880 |
December 29 2009 | $39.06 | $39.18 | $38.77 | $38.80 | 2,879,326 |
December 28 2009 | $39.02 | $39.14 | $38.80 | $39.02 | 3,789,819 |
December 24 2009 | $38.92 | $39.10 | $38.81 | $38.90 | 1,507,777 |
December 23 2009 | $38.72 | $39.06 | $38.61 | $38.90 | 4,056,275 |
December 22 2009 | $38.39 | $38.67 | $38.23 | $38.61 | 4,279,904 |
December 21 2009 | $38.39 | $38.64 | $38.21 | $38.42 | 5,339,691 |
December 18 2009 | $38.73 | $38.75 | $37.83 | $38.14 | 7,236,672 |
December 17 2009 | $38.64 | $38.68 | $38.02 | $38.37 | 5,700,584 |
December 16 2009 | $38.97 | $39.25 | $38.68 | $38.84 | 6,738,703 |
December 15 2009 | $38.83 | $38.98 | $38.55 | $38.82 | 4,950,055 |
December 14 2009 | $38.68 | $38.98 | $38.52 | $38.88 | 4,585,317 |
December 11 2009 | $38.18 | $38.45 | $37.78 | $38.36 | 5,370,042 |
December 10 2009 | $37.96 | $38.20 | $37.69 | $37.98 | 6,304,605 |
December 09 2009 | $37.59 | $37.74 | $36.95 | $37.47 | 8,553,021 |
December 08 2009 | $38.11 | $38.14 | $37.52 | $37.60 | 6,482,873 |
December 07 2009 | $38.96 | $38.96 | $38.23 | $38.39 | 6,835,530 |
December 04 2009 | $39.44 | $39.76 | $38.19 | $38.88 | 10,448,605 |
December 03 2009 | $39.43 | $40.02 | $38.68 | $38.82 | 7,595,686 |
December 02 2009 | $39.92 | $40.07 | $39.05 | $39.31 | 7,879,989 |
December 01 2009 | $39.51 | $40.19 | $39.38 | $39.80 | 9,824,285 |
November 30 2009 | $38.56 | $39.02 | $38.22 | $38.94 | 9,718,475 |
November 27 2009 | $38.04 | $38.90 | $37.85 | $38.32 | 5,189,544 |
November 25 2009 | $38.70 | $39.58 | $38.32 | $39.38 | 6,245,320 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.