The closing price for Caterpillar (CAT) in August 2019 was $105.80, on August 30, 2019. It was down 9.6% for the month. The latest price is $380.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2019 | $105.81 | $106.32 | $105.31 | $105.80 | 2,912,975 |
August 29 2019 | $103.68 | $105.02 | $103.56 | $104.70 | 3,447,962 |
August 28 2019 | $100.34 | $102.19 | $99.35 | $102.11 | 3,195,047 |
August 27 2019 | $102.38 | $102.65 | $100.60 | $100.80 | 3,161,180 |
August 26 2019 | $102.29 | $102.84 | $101.21 | $101.72 | 5,201,870 |
August 23 2019 | $103.35 | $103.93 | $100.75 | $101.40 | 6,105,282 |
August 22 2019 | $105.20 | $105.74 | $104.21 | $104.81 | 2,120,512 |
August 21 2019 | $104.91 | $106.08 | $104.50 | $104.62 | 2,783,752 |
August 20 2019 | $104.54 | $104.72 | $103.54 | $103.72 | 2,402,447 |
August 19 2019 | $105.10 | $105.34 | $103.76 | $104.34 | 2,631,016 |
August 16 2019 | $103.35 | $104.79 | $103.06 | $103.51 | 3,551,929 |
August 15 2019 | $102.31 | $102.77 | $101.32 | $102.46 | 4,171,878 |
August 14 2019 | $103.64 | $103.93 | $102.28 | $102.43 | 5,543,082 |
August 13 2019 | $103.96 | $108.46 | $103.83 | $105.80 | 4,363,016 |
August 12 2019 | $105.75 | $105.82 | $103.19 | $103.77 | 4,405,657 |
August 09 2019 | $108.03 | $108.20 | $105.63 | $106.13 | 3,805,602 |
August 08 2019 | $107.57 | $108.55 | $107.01 | $108.48 | 3,734,773 |
August 07 2019 | $106.68 | $107.75 | $105.48 | $107.38 | 5,048,726 |
August 06 2019 | $109.16 | $109.93 | $107.25 | $108.53 | 3,713,912 |
August 05 2019 | $108.56 | $109.18 | $106.98 | $108.15 | 5,482,488 |
August 02 2019 | $112.51 | $112.73 | $109.80 | $110.72 | 5,968,613 |
August 01 2019 | $117.03 | $118.41 | $112.39 | $112.72 | 5,530,111 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.
