The closing price for Caterpillar (CAT) in 2019 was $132.33, on December 31, 2019. It was up 22.4% for the year. The latest price is $364.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $132.10 | $132.82 | $131.53 | $132.33 | 1,952,450 |
December 30 2019 | $132.99 | $133.03 | $131.72 | $132.18 | 1,789,153 |
December 27 2019 | $133.19 | $133.45 | $132.60 | $132.86 | 1,544,462 |
December 26 2019 | $132.52 | $132.82 | $131.71 | $132.81 | 1,577,267 |
December 24 2019 | $133.24 | $133.33 | $131.98 | $132.15 | 966,205 |
December 23 2019 | $132.33 | $133.09 | $131.52 | $133.06 | 2,348,776 |
December 20 2019 | $132.06 | $132.41 | $130.14 | $132.23 | 6,806,221 |
December 19 2019 | $131.70 | $131.70 | $129.30 | $129.94 | 3,577,540 |
December 18 2019 | $131.27 | $131.98 | $130.46 | $131.82 | 2,629,925 |
December 17 2019 | $130.37 | $131.71 | $130.34 | $131.15 | 2,850,861 |
December 16 2019 | $132.35 | $132.88 | $130.13 | $130.25 | 2,415,585 |
December 13 2019 | $131.54 | $132.97 | $130.06 | $130.40 | 3,311,720 |
December 12 2019 | $128.62 | $132.07 | $128.13 | $131.52 | 3,716,858 |
December 11 2019 | $128.82 | $129.58 | $128.39 | $129.03 | 2,265,798 |
December 10 2019 | $127.85 | $128.66 | $127.01 | $128.02 | 1,888,944 |
December 09 2019 | $128.10 | $128.38 | $127.57 | $127.98 | 1,610,790 |
December 06 2019 | $128.05 | $128.51 | $127.39 | $127.88 | 2,271,409 |
December 05 2019 | $125.96 | $126.45 | $125.02 | $126.38 | 2,278,450 |
December 04 2019 | $126.32 | $127.49 | $125.44 | $125.55 | 2,484,621 |
December 03 2019 | $125.49 | $125.83 | $124.15 | $125.50 | 3,962,727 |
December 02 2019 | $130.10 | $130.86 | $127.99 | $128.10 | 2,899,535 |
November 29 2019 | $129.20 | $130.34 | $128.84 | $129.68 | 1,652,467 |
November 27 2019 | $129.94 | $130.57 | $128.76 | $130.54 | 2,661,396 |
November 26 2019 | $131.18 | $131.40 | $130.36 | $130.90 | 2,468,307 |
November 25 2019 | $129.70 | $131.33 | $128.85 | $131.20 | 3,085,159 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.
