The closing price for Caterpillar (CAT) in 2008 was $29.03, on December 31, 2008. It was down 36.8% for the year. The latest price is $363.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $28.40 | $29.31 | $28.40 | $29.03 | 6,277,381 |
December 30 2008 | $27.67 | $28.44 | $27.31 | $28.38 | 5,060,557 |
December 29 2008 | $27.76 | $28.14 | $27.11 | $27.52 | 4,974,263 |
December 26 2008 | $27.29 | $27.89 | $27.23 | $27.77 | 2,860,058 |
December 24 2008 | $26.82 | $27.38 | $26.65 | $27.24 | 2,115,501 |
December 23 2008 | $27.35 | $27.47 | $26.42 | $26.73 | 6,463,280 |
December 22 2008 | $28.03 | $28.27 | $26.53 | $27.16 | 9,148,806 |
December 19 2008 | $27.77 | $28.06 | $27.24 | $27.75 | 13,272,227 |
December 18 2008 | $29.53 | $29.57 | $27.31 | $27.40 | 12,695,075 |
December 17 2008 | $28.18 | $29.70 | $27.96 | $29.02 | 9,836,953 |
December 16 2008 | $27.77 | $28.53 | $26.73 | $28.47 | 11,652,323 |
December 15 2008 | $27.67 | $27.99 | $26.98 | $27.44 | 8,065,274 |
December 12 2008 | $26.03 | $27.60 | $26.00 | $27.35 | 10,398,632 |
December 11 2008 | $27.96 | $29.18 | $27.10 | $27.43 | 12,134,107 |
December 10 2008 | $28.11 | $29.22 | $27.88 | $28.38 | 15,431,504 |
December 09 2008 | $27.33 | $28.70 | $26.82 | $27.55 | 15,382,520 |
December 08 2008 | $26.54 | $28.62 | $26.26 | $27.57 | 25,502,248 |
December 05 2008 | $24.08 | $25.12 | $23.85 | $24.87 | 14,261,127 |
December 04 2008 | $25.41 | $25.60 | $23.99 | $24.39 | 11,379,212 |
December 03 2008 | $24.30 | $26.04 | $24.00 | $25.77 | 14,289,390 |
December 02 2008 | $24.24 | $24.85 | $23.74 | $24.70 | 10,440,278 |
December 01 2008 | $25.30 | $25.30 | $23.64 | $23.78 | 13,154,111 |
November 28 2008 | $25.48 | $26.77 | $25.48 | $26.64 | 5,429,903 |
November 26 2008 | $23.40 | $25.58 | $23.20 | $25.56 | 11,111,165 |
November 25 2008 | $23.96 | $24.45 | $23.18 | $24.22 | 12,931,516 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.
