CAT: Caterpillar Inc. Historical Data

2008 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 65.0327

CLOSE 64.9185

Low

LOW 31.95

High

HIGH 85.96

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2008	72.56	72.67	70.05	70.63
01/03/2008	71.01	71.49	69.94	70.38
01/04/2008	69.65	69.94	68.1	68.53
01/07/2008	69	69.13	67.8	68.73
01/08/2008	68.94	69.49	67.04	67.15
01/09/2008	67.12	67.26	65.25	67.23
01/10/2008	66.6	68.2	65.54	67.41
01/11/2008	67.8	68.33	66	66.01
01/14/2008	66.73	67.5	65.84	67.27
01/15/2008	66.36	66.73	65.22	65.4
01/16/2008	65.21	66.2	63.9	64.27
01/17/2008	64.33	64.83	62.14	62.47
01/18/2008	63.03	65.05	62.3	62.81
01/22/2008	59.6	64.45	59.6	63.82
01/23/2008	62.56	65.19	61.19	65.08
01/24/2008	65.3	65.97	64.21	65.25
01/25/2008	67.65	67.75	65.11	65.93
01/28/2008	66.69	68.63	64.97	68.21
01/29/2008	68.78	69.62	68.49	68.99
01/30/2008	68.83	70.47	68.29	68.44
01/31/2008	67.51	71.64	67.5	70.99
02/01/2008	71.15	72.17	70.6	71.76
02/04/2008	71.78	71.98	70.6	70.95
02/05/2008	69.84	70.1	67.52	67.52
02/06/2008	68.12	69.05	67.55	67.98
02/07/2008	67.55	68.9	67.32	68.32
02/08/2008	68.09	68.69	67.62	68.01
02/11/2008	68.12	69.43	67.56	69.42
02/12/2008	69.98	71.26	69.61	70
02/13/2008	70.61	71.91	70.15	71.65
02/14/2008	71.53	71.99	70.19	70.44
02/15/2008	70	70.34	69.18	69.95
02/19/2008	70.61	71.11	69.86	70.4
02/20/2008	69.93	71.5	69.46	71.25
02/21/2008	71.99	72.18	70.55	70.79
02/22/2008	70.95	71.65	69.82	71.18
02/25/2008	71.25	72.33	70.63	72.25
02/26/2008	72	73.76	71.78	73.3
02/27/2008	73	75.19	72.53	74.22
02/28/2008	73.83	74.7	73.15	74.39
02/29/2008	73.77	74.34	72	72.33
03/03/2008	72.1	73.61	72.1	73.2
03/04/2008	72.67	72.88	70.47	71.74
03/05/2008	72.02	72.77	70.89	71.85
03/06/2008	71.64	71.84	70.64	70.75
03/07/2008	70.04	71.11	68.9	69.84
03/10/2008	70	70.31	68.3	68.72
03/11/2008	69.52	72.73	69.52	72.61
03/12/2008	73.8	76.64	73.75	75.25
03/13/2008	74.27	76.05	73.33	75.67
03/14/2008	76.5	76.8	73.48	74.79
03/17/2008	72.87	75.22	72.51	74.46
03/18/2008	75.72	76.87	74.63	76.87
03/19/2008	76.62	77	73.73	73.73
03/20/2008	74.11	74.28	72.8	73.82
03/24/2008	74.06	76.5	74.06	76.03
03/25/2008	76.39	76.94	75.32	76.64
03/26/2008	76.04	77.61	75.87	77.36
03/27/2008	77.68	78	76.71	77.03
03/28/2008	77.37	78	76.44	77.09
03/31/2008	77	78.63	77	78.29
04/01/2008	78.89	79.99	78.79	79.98
04/02/2008	79.85	79.98	78.09	78.51
04/03/2008	78.19	78.36	76.78	77.07
04/04/2008	76.86	78.57	76.85	77.83
04/07/2008	78.25	78.45	76.97	77.25
04/08/2008	76.85	77.92	76.47	77.59
04/09/2008	77.74	77.74	75.65	76.16
04/10/2008	76.02	76.93	75.5	75.71
04/11/2008	75.12	75.85	74.38	74.8
04/14/2008	74.79	76.02	74.7	75.54
04/15/2008	76.09	76.75	74.91	75.95
04/16/2008	76.75	79.17	76.52	79.02
04/17/2008	77.85	80	77.61	78.59
04/18/2008	81.03	85.45	81	85.28
04/21/2008	83.89	84.45	82.05	83.33
04/22/2008	83.14	83.34	81.35	82.01
04/23/2008	82.5	82.77	81.37	81.69
04/24/2008	81.68	82.5	80.52	81.82
04/25/2008	82.53	82.89	81.21	82.25
04/28/2008	82.6	83.6	82.3	83.03
04/29/2008	82.76	83.09	81.4	81.51
04/30/2008	82.35	83.31	81.65	81.88
05/01/2008	81.92	82.67	80.55	82.35
05/02/2008	83.29	83.64	82.12	82.8
05/05/2008	83.03	83.03	82	82.75
05/06/2008	81.78	83.49	81.78	83.23
05/07/2008	82.75	83.64	81.47	81.63
05/08/2008	82.1	82.73	81.51	82.42
05/09/2008	81.97	82.39	81.33	81.76
05/12/2008	82.23	84.22	81.71	83.82
05/13/2008	84.21	84.5	82.7	84.07
05/14/2008	83.04	84.1	82.17	82.75
05/15/2008	82.76	84.14	82.4	83.5
05/16/2008	83.77	83.97	82.59	83.7
05/19/2008	83.9	85.96	83.63	84.28
05/20/2008	83.92	84.05	82.75	83.84
05/21/2008	83.83	85.74	83.04	83.4
05/22/2008	83.65	83.72	81.94	82.22
05/23/2008	81.96	82.99	80.6	81.55
05/27/2008	81.43	82.23	80.84	81.95
05/28/2008	82.33	83.37	82.11	83.19
05/29/2008	83.2	83.91	82.59	82.78
05/30/2008	83.19	83.19	82.23	82.64
06/02/2008	82.44	83.12	81.79	82.33
06/03/2008	82.72	83.3	81.66	82.42
06/04/2008	82.35	83.65	82	82.46
06/05/2008	81.87	82.8	81	82.73
06/06/2008	81.88	82.26	79.99	79.99
06/09/2008	80.07	81.06	79.66	80.81
06/10/2008	80.3	81.04	79.83	80.1
06/11/2008	79.85	80.11	78.52	78.93
06/12/2008	79.54	81.79	79.54	80.5
06/13/2008	80.87	82.35	80.65	81.5
06/16/2008	81.38	81.51	80.55	80.91
06/17/2008	81.48	81.58	80.61	80.69
06/18/2008	80.34	80.75	79.47	79.7
06/19/2008	79.57	80.34	78.73	79.48
06/20/2008	79	79.64	78.52	79.08
06/23/2008	79.42	80.24	79.11	80
06/24/2008	79.54	79.68	76.58	76.64
06/25/2008	77.08	77.42	76	76.58
06/26/2008	75.17	75.82	73.89	74.28
06/27/2008	74.18	74.85	72.69	73.75
06/30/2008	73.76	74.26	72.56	73.82
07/01/2008	72.98	74.21	72.09	74.09
07/02/2008	74.01	74.19	70.34	70.42
07/03/2008	70.03	70.75	68.93	70.31
07/07/2008	70.72	71.75	70	70.81
07/08/2008	71.02	71.44	68.76	69.51
07/09/2008	70.32	70.78	68.33	68.43
07/10/2008	68.52	68.99	66.68	68.42
07/11/2008	67.51	70.61	67	69.81
07/14/2008	70.79	70.79	68.95	69.67
07/15/2008	68.97	69.25	65.85	67.04
07/16/2008	67.11	70.74	66.53	70.53
07/17/2008	69.95	72.15	69.95	71.83
07/18/2008	72.07	72.13	70.37	70.89
07/21/2008	71.38	73.64	70.55	73.23
07/22/2008	75.13	75.87	73.75	74.98
07/23/2008	73.95	74.25	71.67	72.42
07/24/2008	72.64	72.72	69.59	69.78
07/25/2008	69.96	71.08	69.8	70.48
07/28/2008	70.38	70.77	69.11	69.19
07/29/2008	69.6	71.3	69.42	70.99
07/30/2008	71.52	72.27	70.62	72.07
07/31/2008	71.63	71.63	69.37	69.52
08/01/2008	69.67	70	67.88	68.14
08/04/2008	68.2	68.74	67.19	67.43
08/05/2008	67.86	68.38	67.34	68.18
08/06/2008	67.78	71.56	67.36	70.51
08/07/2008	70.07	70.61	68.7	68.93
08/08/2008	69.12	71.94	68.39	70.9
08/11/2008	70.63	71.37	70.05	70.8
08/12/2008	70.79	72.08	70.44	71.81
08/13/2008	69.56	70.05	67.72	69.83
08/14/2008	68.93	71.36	68.26	70.29
08/15/2008	70.61	71.36	69.8	70.35
08/18/2008	70.44	71.05	68.69	69.22
08/19/2008	68.95	69.31	68.25	68.69
08/20/2008	68.89	69.32	67.9	68.8
08/21/2008	68.16	69.25	67.61	68.7
08/22/2008	69.22	70.61	69.09	70.27
08/25/2008	70.01	70.15	68.14	68.56
08/26/2008	68.65	69.04	67.93	68.68
08/27/2008	68.64	69.86	68.62	69.56
08/28/2008	70.25	71.81	70.14	71.68
08/29/2008	71.34	71.97	70.46	70.73
09/02/2008	71.5	72	68.65	69.08
09/03/2008	68.96	69.11	67.19	67.73
09/04/2008	66	66	63	63.94
09/05/2008	63.79	64.44	62.92	64.07
09/08/2008	66.19	67.07	63.28	64.58
09/09/2008	64.89	65	61.38	61.38
09/10/2008	61.95	63.99	61.71	62.82
09/11/2008	62.41	64.81	61.21	64.81
09/12/2008	63.98	65.68	63.16	65.46
09/15/2008	63.3	64.85	63.02	63.21
09/16/2008	61.87	65.32	61.85	64.73
09/17/2008	63.48	65.45	62.8	63.15
09/18/2008	63.87	65.5	60.04	65.32
09/19/2008	70.89	74.5	65.96	66.49
09/22/2008	66.41	66.84	64.6	64.6
09/23/2008	64.66	65.73	63.01	63.54
09/24/2008	63.9	64.33	61.24	61.74
09/25/2008	62.38	63.22	60.75	61.96
09/26/2008	60.93	64.2	60.67	64.13
09/29/2008	62.55	63.38	58.11	59.89
09/30/2008	61.35	61.46	58.2	59.6
10/01/2008	58.71	59.03	54.89	56.95
10/02/2008	56.01	56.25	51.91	52.22
10/03/2008	53.7	55.65	50.98	51.21
10/06/2008	50.18	50.78	45.77	49.2
10/07/2008	50.69	52.76	47.08	47.33
10/08/2008	46.38	50.21	45.82	47.65
10/09/2008	48.59	49.26	44.26	44.8
10/10/2008	42.02	45.81	37.07	43.13
10/13/2008	45	49.5	44.86	49.48
10/14/2008	51.79	53	46.61	47.49
10/15/2008	45.79	46.3	41.98	42.06
10/16/2008	42.2	43.06	39.58	42.37
10/17/2008	41.39	42.91	39.01	39.32
10/20/2008	39.87	41.6	39	40.9
10/21/2008	40.4	41.35	38.52	38.83
10/22/2008	38.08	38.34	35.68	36.52
10/23/2008	36.78	36.92	33.86	35.36
10/24/2008	32.02	34.49	31.95	33.3
10/27/2008	32.81	34.9	32.35	32.78
10/28/2008	34.14	35.36	32	34.95
10/29/2008	35.53	38.44	34.5	36.14
10/30/2008	37.33	37.94	36.25	37.37
10/31/2008	37.21	39.19	36.1	38.2
11/03/2008	38.82	39.41	38	39.01
11/04/2008	40.39	42.43	39.83	42.25
11/05/2008	42.64	43.58	40.1	40.4
11/06/2008	39.82	40.6	37.34	37.6
11/07/2008	38.49	39.4	37.35	38.45
11/10/2008	40.25	40.88	36.82	37.41
11/11/2008	36.88	38.3	36.57	36.87
11/12/2008	36.55	36.71	35.05	35.08
11/13/2008	35.6	39.54	34.4	39.41
11/14/2008	38.51	39.39	36.71	36.96
11/17/2008	36.71	37.75	35.3	35.7
11/18/2008	35.33	36.3	34.73	36.19
11/19/2008	36.1	36.42	33.8	33.87
11/20/2008	33.37	35.56	32.23	32.84
11/21/2008	33.66	34.85	32.1	34.67
11/24/2008	36.49	36.94	34.6	36.34
11/25/2008	36.87	37.62	35.66	37.27
11/26/2008	36	39.35	35.7	39.33
11/28/2008	39.2	41.18	39.2	40.99
12/01/2008	38.92	38.92	36.37	36.58
12/02/2008	37.3	38.24	36.53	38
12/03/2008	37.39	40.06	36.93	39.65
12/04/2008	39.1	39.39	36.91	37.52
12/05/2008	37.05	38.65	36.69	38.26
12/08/2008	40.83	44.04	40.4	42.42
12/09/2008	42.05	44.16	41.26	42.38
12/10/2008	43.25	44.95	42.9	43.67
12/11/2008	43.01	44.89	41.7	42.2
12/12/2008	40.05	42.47	40	42.08
12/15/2008	42.57	43.06	41.5	42.21
12/16/2008	42.73	43.9	41.12	43.8
12/17/2008	43.35	45.7	43.01	44.65
12/18/2008	45.43	45.49	42.01	42.16
12/19/2008	42.72	43.17	41.91	42.69
12/22/2008	43.12	43.49	40.82	41.78
12/23/2008	42.08	42.27	40.65	41.13
12/24/2008	41.27	42.12	41	41.91
12/26/2008	41.98	42.91	41.9	42.72
12/29/2008	42.71	43.3	41.71	42.34
12/30/2008	42.57	43.75	42.01	43.66
12/31/2008	43.7	45.1	43.7	44.67

Menu

Create your free account now!

CAT: Caterpillar Inc. Historical Data

2008 Historical Chart

Average

Low

High