The closing price for Caterpillar (CAT) in August 2023 was $275.27, on August 31, 2023. It was up 3.1% for the month. The latest price is $380.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2023 | $277.73 | $278.87 | $274.99 | $275.27 | 2,579,127 |
August 30 2023 | $274.19 | $277.89 | $273.98 | $276.44 | 1,431,019 |
August 29 2023 | $269.27 | $274.29 | $267.73 | $274.19 | 2,065,754 |
August 28 2023 | $267.80 | $271.23 | $267.34 | $269.06 | 1,550,820 |
August 25 2023 | $265.86 | $267.92 | $263.23 | $266.88 | 1,291,666 |
August 24 2023 | $265.94 | $268.96 | $263.59 | $263.69 | 1,433,718 |
August 23 2023 | $264.67 | $268.05 | $263.50 | $267.34 | 1,677,971 |
August 22 2023 | $268.23 | $268.42 | $264.05 | $264.57 | 1,669,867 |
August 21 2023 | $269.02 | $270.48 | $263.20 | $267.06 | 2,207,586 |
August 18 2023 | $267.32 | $269.94 | $265.46 | $268.09 | 2,532,964 |
August 17 2023 | $271.25 | $273.72 | $268.93 | $269.43 | 2,534,718 |
August 16 2023 | $271.23 | $275.84 | $268.37 | $268.79 | 2,831,256 |
August 15 2023 | $276.63 | $276.75 | $271.27 | $271.59 | 2,593,607 |
August 14 2023 | $278.14 | $279.65 | $275.41 | $278.61 | 2,194,187 |
August 11 2023 | $278.02 | $280.08 | $276.72 | $279.27 | 1,874,273 |
August 10 2023 | $278.56 | $281.66 | $275.33 | $277.90 | 2,647,229 |
August 09 2023 | $278.73 | $281.14 | $277.96 | $278.60 | 3,088,597 |
August 08 2023 | $272.21 | $278.03 | $269.05 | $276.99 | 2,519,489 |
August 07 2023 | $271.34 | $276.08 | $270.14 | $275.78 | 2,438,200 |
August 04 2023 | $277.30 | $277.59 | $269.62 | $270.68 | 3,888,182 |
August 03 2023 | $279.59 | $281.94 | $275.19 | $275.58 | 4,745,711 |
August 02 2023 | $281.75 | $287.75 | $280.13 | $281.58 | 6,290,294 |
August 01 2023 | $267.06 | $282.76 | $264.86 | $282.63 | 11,830,412 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.
