The closing price for Caterpillar (CAT) in December 2021 was $194.81, on December 31, 2021. It was up 4.6% for the month. The latest price is $380.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $194.30 | $195.75 | $193.80 | $194.81 | 1,374,493 |
December 30 2021 | $195.37 | $196.86 | $194.05 | $194.19 | 1,465,937 |
December 29 2021 | $194.37 | $196.52 | $194.19 | $195.37 | 1,334,998 |
December 28 2021 | $194.28 | $196.24 | $194.25 | $194.70 | 1,393,179 |
December 27 2021 | $194.06 | $194.96 | $193.30 | $194.47 | 1,711,554 |
December 23 2021 | $191.68 | $195.34 | $191.56 | $194.30 | 2,669,627 |
December 22 2021 | $189.38 | $191.67 | $189.24 | $190.49 | 3,558,681 |
December 21 2021 | $185.63 | $187.54 | $185.39 | $186.87 | 2,303,378 |
December 20 2021 | $186.15 | $186.15 | $181.92 | $184.18 | 3,605,081 |
December 17 2021 | $193.12 | $193.41 | $189.62 | $189.75 | 6,090,692 |
December 16 2021 | $193.17 | $196.21 | $192.84 | $194.27 | 2,856,763 |
December 15 2021 | $189.40 | $190.91 | $187.17 | $190.86 | 2,193,723 |
December 14 2021 | $188.46 | $192.21 | $188.27 | $190.01 | 2,248,789 |
December 13 2021 | $192.06 | $192.46 | $188.88 | $189.64 | 1,868,491 |
December 10 2021 | $193.55 | $194.02 | $190.45 | $191.72 | 3,315,166 |
December 09 2021 | $191.38 | $193.14 | $189.29 | $192.35 | 1,646,581 |
December 08 2021 | $192.62 | $194.30 | $191.86 | $192.41 | 2,341,218 |
December 07 2021 | $191.56 | $194.31 | $191.35 | $192.69 | 2,817,980 |
December 06 2021 | $188.06 | $191.53 | $186.90 | $189.67 | 2,838,436 |
December 03 2021 | $186.26 | $187.89 | $184.45 | $186.39 | 3,250,927 |
December 02 2021 | $181.21 | $186.22 | $180.74 | $185.44 | 3,445,667 |
December 01 2021 | $186.18 | $186.98 | $180.32 | $180.42 | 3,427,043 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.
