Caterpillar Inc. (LON:0Q18)
London flag London · Delayed Price · Currency is GBP · Price in EUR
371.50
+0.50 (0.13%)
At close: Aug 28, 2025

Caterpillar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025363.50366.50357.00358.00358.00-3.63%41
Aug 28, 2025374.00374.50371.50371.50371.500.13%194
Aug 27, 2025373.50373.50360.50371.00371.000.54%282
Aug 26, 2025370.50372.50369.00369.00369.00-0.40%37
Aug 25, 2025372.00373.50369.50370.50370.50-24
Aug 22, 2025361.00370.50358.50370.50370.503.35%323
Aug 21, 2025362.00363.00349.00358.50358.500.14%129
Aug 20, 2025357.50359.00354.50358.00358.00-0.56%255
Aug 19, 2025357.00361.50355.50360.00360.002.71%162
Aug 18, 2025349.00352.00348.50350.50350.50-117
Aug 15, 2025372.00372.00350.50350.50350.50-0.85%607
Aug 14, 2025356.00357.00350.00353.50353.500.43%913
Aug 13, 2025355.50355.50350.50352.00352.00-1.81%90
Aug 12, 2025352.50358.50351.00358.50358.501.13%66
Aug 11, 2025370.50370.50348.50354.50354.50-1.53%40
Aug 8, 2025359.50362.00351.50360.00360.001.12%590
Aug 7, 2025364.00368.00354.50356.00356.00-4.17%227
Aug 6, 2025381.50381.50371.00371.50371.50-0.54%99
Aug 5, 2025377.00380.00360.00373.50373.50-0.80%310
Aug 4, 2025384.50384.50371.50376.50376.501.48%68
Aug 1, 2025369.00386.50367.50371.00371.00-3.64%1,385
Jul 31, 2025378.50385.00370.00385.00385.001.99%414
Jul 30, 2025375.00377.50371.00377.50377.501.62%37
Jul 29, 2025377.00377.50371.50371.50371.50-0.67%231
Jul 28, 2025373.50375.50372.00374.00374.001.77%2,818
Jul 25, 2025359.50368.00359.50367.50367.500.82%197
Jul 24, 2025365.00365.00348.00364.50364.500.41%1,547
Jul 23, 2025359.00363.00350.50363.00363.002.98%160
Jul 22, 2025353.00353.50350.50352.50352.50-0.70%405
Jul 21, 2025356.50358.00353.50355.00355.000.28%128
Jul 18, 2025360.00360.00354.00354.00352.70-1.67%90
Jul 17, 2025353.50361.00353.50360.00358.683.75%296
Jul 16, 2025354.50354.50332.00347.00345.73-1.14%217
Jul 15, 2025351.50351.50343.00351.00349.721.59%185
Jul 14, 2025355.00355.00345.50345.50344.24-0.29%157
Jul 11, 2025345.50352.50335.50346.50345.23-1.56%1,626
Jul 10, 2025340.50352.00340.50352.00350.713.53%448
Jul 9, 2025337.50343.00336.50340.00338.761.34%110
Jul 8, 2025337.00337.00323.50335.50334.27-0.15%818
Jul 7, 2025336.50340.00335.50336.00334.77-1.03%284
Jul 4, 2025349.00349.00325.50339.50338.26-0.44%14
Jul 3, 2025339.00342.00336.00341.00339.751.49%234
Jul 2, 2025336.00337.00331.50336.00334.771.66%225
Jul 1, 2025330.50342.00327.00330.50329.29-69
Jun 30, 2025332.50332.50328.50330.50329.29-1,430
Jun 27, 2025326.50330.50326.50330.50329.293.44%236
Jun 26, 2025320.00320.50316.50319.50318.33-26
Jun 25, 2025323.50324.00319.50319.50318.330.16%20
Jun 24, 2025306.50320.50306.50319.00317.831.43%232
Jun 23, 2025316.00319.00313.50314.50313.35-0.16%306