The closing price for Caterpillar (CAT) in August 2018 was $118.41, on August 31, 2018. It was down 2.9% for the month. The latest price is $524.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2018 | $118.13 | $119.58 | $118.01 | $118.41 | 4,552,200 |
August 30 2018 | $120.27 | $120.64 | $118.07 | $118.59 | 4,773,289 |
August 29 2018 | $121.46 | $121.60 | $120.49 | $120.98 | 3,369,978 |
August 28 2018 | $122.31 | $122.61 | $120.66 | $121.10 | 3,234,013 |
August 27 2018 | $118.88 | $121.42 | $118.79 | $121.13 | 4,770,874 |
August 24 2018 | $117.53 | $118.15 | $116.74 | $117.86 | 2,565,431 |
August 23 2018 | $118.58 | $118.68 | $116.34 | $116.65 | 3,905,262 |
August 22 2018 | $119.66 | $119.99 | $118.85 | $119.08 | 2,209,470 |
August 21 2018 | $118.60 | $120.21 | $118.60 | $119.38 | 3,021,442 |
August 20 2018 | $119.24 | $119.86 | $118.16 | $118.26 | 3,311,144 |
August 17 2018 | $115.68 | $119.57 | $115.50 | $118.83 | 6,611,685 |
August 16 2018 | $114.04 | $116.45 | $113.98 | $116.20 | 5,539,408 |
August 15 2018 | $113.63 | $113.64 | $110.38 | $112.59 | 5,682,161 |
August 14 2018 | $115.64 | $116.36 | $114.85 | $115.06 | 3,538,227 |
August 13 2018 | $115.91 | $116.60 | $114.89 | $115.14 | 3,879,449 |
August 10 2018 | $117.28 | $117.28 | $114.90 | $115.91 | 6,268,568 |
August 09 2018 | $119.48 | $120.16 | $117.90 | $118.13 | 3,338,498 |
August 08 2018 | $121.37 | $121.44 | $118.76 | $119.14 | 3,435,616 |
August 07 2018 | $119.91 | $122.22 | $119.65 | $121.42 | 4,813,104 |
August 06 2018 | $118.13 | $119.96 | $117.66 | $118.95 | 3,125,218 |
August 03 2018 | $117.86 | $118.20 | $116.90 | $118.12 | 3,594,063 |
August 02 2018 | $116.89 | $118.29 | $115.72 | $117.69 | 4,195,046 |
August 01 2018 | $121.92 | $122.01 | $117.78 | $118.15 | 6,364,481 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.
