The closing price for Caterpillar (CAT) in July 2005 was $32.84, on July 29, 2005. It was up 13.1% for the month. The latest price is $342.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2005 | $32.93 | $33.10 | $32.50 | $32.84 | 5,422,800 |
July 28 2005 | $32.29 | $33.26 | $32.17 | $33.17 | 7,656,500 |
July 27 2005 | $31.68 | $32.16 | $31.44 | $32.16 | 5,410,800 |
July 26 2005 | $31.68 | $31.82 | $31.44 | $31.57 | 2,777,900 |
July 25 2005 | $32.01 | $32.09 | $31.45 | $31.59 | 3,809,700 |
July 22 2005 | $32.14 | $32.19 | $31.53 | $31.93 | 5,119,900 |
July 21 2005 | $32.45 | $32.56 | $31.71 | $31.86 | 8,321,900 |
July 20 2005 | $32.34 | $32.65 | $31.81 | $32.41 | 10,225,600 |
July 19 2005 | $31.76 | $32.39 | $31.69 | $32.38 | 13,785,000 |
July 18 2005 | $30.77 | $31.17 | $30.75 | $30.82 | 4,320,800 |
July 15 2005 | $30.92 | $30.92 | $30.45 | $30.72 | 5,129,900 |
July 14 2005 | $30.44 | $30.98 | $30.01 | $30.92 | 7,034,200 |
July 13 2005 | $30.00 | $30.28 | $29.90 | $30.27 | 15,703,400 |
July 12 2005 | $30.31 | $30.32 | $29.83 | $30.00 | 7,609,000 |
July 11 2005 | $30.15 | $30.36 | $29.95 | $30.31 | 4,666,200 |
July 08 2005 | $29.64 | $30.15 | $29.48 | $29.92 | 5,812,600 |
July 07 2005 | $28.90 | $29.56 | $28.80 | $29.51 | 5,609,400 |
July 06 2005 | $28.98 | $29.13 | $28.76 | $28.89 | 5,080,800 |
July 05 2005 | $29.06 | $29.26 | $28.92 | $29.16 | 4,409,400 |
July 01 2005 | $29.03 | $29.14 | $28.96 | $29.08 | 4,250,400 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.
