The closing price for Caterpillar (CAT) in 2017 was $131.72, on December 29, 2017. It was up 72.7% for the year. The latest price is $920.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $132.11 | $132.49 | $131.66 | $131.72 | 2,616,142 |
December 28 2017 | $132.02 | $132.62 | $131.43 | $132.42 | 4,064,049 |
December 27 2017 | $131.19 | $131.81 | $130.66 | $131.67 | 2,520,486 |
December 26 2017 | $130.43 | $131.22 | $130.12 | $130.77 | 1,870,565 |
December 22 2017 | $129.37 | $130.23 | $128.69 | $130.19 | 2,486,378 |
December 21 2017 | $127.63 | $129.65 | $126.90 | $129.26 | 4,017,431 |
December 20 2017 | $127.00 | $127.56 | $125.97 | $127.49 | 3,076,024 |
December 19 2017 | $125.30 | $126.30 | $124.16 | $126.15 | 3,554,140 |
December 18 2017 | $123.50 | $125.23 | $122.71 | $125.19 | 3,534,846 |
December 15 2017 | $123.17 | $123.58 | $121.62 | $122.62 | 7,931,739 |
December 14 2017 | $124.42 | $124.55 | $121.94 | $122.28 | 4,616,889 |
December 13 2017 | $120.52 | $124.59 | $120.43 | $124.19 | 6,486,536 |
December 12 2017 | $119.94 | $121.04 | $119.71 | $119.89 | 3,397,071 |
December 11 2017 | $120.90 | $120.96 | $119.94 | $120.18 | 1,913,470 |
December 08 2017 | $120.26 | $120.64 | $119.48 | $120.25 | 2,490,056 |
December 07 2017 | $116.84 | $119.53 | $116.35 | $119.44 | 2,977,117 |
December 06 2017 | $117.15 | $117.98 | $116.61 | $117.31 | 2,881,368 |
December 05 2017 | $118.49 | $118.86 | $116.80 | $117.14 | 3,884,080 |
December 04 2017 | $120.58 | $121.36 | $118.23 | $118.28 | 4,922,287 |
December 01 2017 | $118.36 | $119.03 | $115.67 | $118.30 | 5,481,644 |
November 30 2017 | $116.11 | $118.14 | $114.61 | $117.99 | 7,507,820 |
November 29 2017 | $116.19 | $116.37 | $114.69 | $115.40 | 3,098,231 |
November 28 2017 | $114.95 | $116.19 | $114.74 | $116.18 | 2,592,701 |
November 27 2017 | $114.91 | $115.58 | $114.43 | $114.68 | 2,585,375 |
November 24 2017 | $115.44 | $115.71 | $114.80 | $114.84 | 944,517 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.