Caterpillar Inc. (LON:0Q18)
London · Delayed Price · Currency is GBP · Price in EUR 530.00
+15.00 (2.91%)
At close: Jan 9, 2026
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 524.00 | 530.00 | 520.00 | 530.00 | 530.00 | 2.91% | 111 |
| Jan 8, 2026 | 511.00 | 516.00 | 508.00 | 515.00 | 515.00 | -0.77% | 150 |
| Jan 7, 2026 | 532.00 | 537.00 | 517.00 | 519.00 | 519.00 | -2.44% | 2,404 |
| Jan 6, 2026 | 536.00 | 536.00 | 513.00 | 532.00 | 532.00 | 0.57% | 182 |
| Jan 5, 2026 | 516.00 | 530.00 | 511.00 | 529.00 | 529.00 | 4.96% | 614 |
| Jan 2, 2026 | 491.50 | 506.00 | 467.00 | 504.00 | 504.00 | 1.82% | 575 |
| Dec 30, 2025 | 496.50 | 496.50 | 490.50 | 495.00 | 495.00 | 0.92% | 3 |
| Dec 29, 2025 | 496.00 | 496.50 | 472.00 | 490.50 | 490.50 | -1.80% | 121 |
| Dec 23, 2025 | 495.50 | 502.00 | 492.50 | 499.50 | 499.50 | 1.73% | 110 |
| Dec 22, 2025 | 496.50 | 498.50 | 489.50 | 491.00 | 491.00 | 0.31% | 598 |
| Dec 19, 2025 | 486.50 | 503.00 | 482.00 | 489.50 | 489.50 | 0.93% | 141 |
| Dec 18, 2025 | 492.50 | 492.50 | 476.00 | 485.00 | 485.00 | 1.36% | 119 |
| Dec 17, 2025 | 505.00 | 506.00 | 478.50 | 478.50 | 478.50 | -5.06% | 338 |
| Dec 16, 2025 | 501.00 | 507.00 | 500.00 | 504.00 | 504.00 | -0.20% | 71 |
| Dec 15, 2025 | 514.00 | 515.00 | 500.00 | 505.00 | 505.00 | -1.56% | 360 |
| Dec 12, 2025 | 537.00 | 538.00 | 511.00 | 513.00 | 513.00 | -3.02% | 150 |
| Dec 11, 2025 | 525.00 | 529.00 | 518.00 | 529.00 | 529.00 | 1.73% | 58 |
| Dec 10, 2025 | 513.00 | 520.00 | 509.00 | 520.00 | 520.00 | 0.97% | 180 |
| Dec 9, 2025 | 512.00 | 516.00 | 511.00 | 515.00 | 515.00 | - | 158 |
| Dec 8, 2025 | 521.00 | 522.00 | 512.00 | 515.00 | 515.00 | -0.58% | 2 |
| Dec 5, 2025 | 516.00 | 520.00 | 513.00 | 518.00 | 518.00 | 0.58% | 261 |
| Dec 4, 2025 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | 2.79% | 1,159 |
| Dec 3, 2025 | 505.00 | 505.00 | 483.00 | 501.00 | 501.00 | 1.11% | 1,117 |
| Dec 2, 2025 | 490.00 | 497.50 | 487.00 | 495.50 | 495.50 | 0.61% | 217 |
| Dec 1, 2025 | 493.50 | 497.50 | 489.00 | 492.50 | 492.50 | -0.71% | 10 |
| Nov 28, 2025 | 498.50 | 499.50 | 495.00 | 496.00 | 496.00 | -0.10% | 205 |
| Nov 27, 2025 | 489.50 | 500.00 | 489.50 | 496.50 | 496.50 | 0.91% | 26 |
| Nov 26, 2025 | 495.00 | 495.50 | 487.50 | 492.00 | 492.00 | 2.18% | 238 |
| Nov 25, 2025 | 484.50 | 490.50 | 475.00 | 481.50 | 481.50 | -1.63% | 877 |
| Nov 24, 2025 | 479.50 | 490.00 | 476.50 | 489.50 | 489.50 | 3.27% | 805 |
| Nov 21, 2025 | 466.00 | 486.50 | 466.00 | 474.00 | 474.00 | -1.46% | 292 |
| Nov 20, 2025 | 480.50 | 492.00 | 480.50 | 481.00 | 481.00 | 0.52% | 419 |
| Nov 19, 2025 | 481.00 | 484.50 | 470.00 | 478.50 | 478.50 | 1.59% | 120 |
| Nov 18, 2025 | 476.00 | 476.00 | 464.00 | 471.00 | 471.00 | -1.77% | 257 |
| Nov 17, 2025 | 480.00 | 483.50 | 475.00 | 479.50 | 479.50 | -0.21% | 59 |
| Nov 14, 2025 | 500.00 | 500.00 | 468.00 | 480.50 | 480.50 | 1.16% | 88 |
| Nov 13, 2025 | 497.00 | 498.00 | 474.50 | 475.00 | 475.00 | -4.81% | 96 |
| Nov 12, 2025 | 495.00 | 501.00 | 489.00 | 499.00 | 499.00 | 2.04% | 104 |
| Nov 11, 2025 | 497.50 | 497.50 | 484.50 | 489.00 | 489.00 | -0.10% | 137 |
| Nov 10, 2025 | 493.00 | 495.50 | 487.50 | 489.50 | 489.50 | 1.56% | 599 |
| Nov 7, 2025 | 494.00 | 505.00 | 477.00 | 482.00 | 482.00 | -1.83% | 410 |
| Nov 6, 2025 | 497.50 | 504.00 | 490.00 | 491.00 | 491.00 | 0.41% | 839 |
| Nov 5, 2025 | 476.50 | 490.50 | 476.00 | 489.00 | 489.00 | 2.62% | 172 |
| Nov 4, 2025 | 492.00 | 492.00 | 476.50 | 476.50 | 476.50 | -3.83% | 667 |
| Nov 3, 2025 | 498.50 | 507.00 | 493.00 | 495.50 | 495.50 | -1.10% | 347 |
| Oct 31, 2025 | 502.00 | 508.00 | 501.00 | 501.00 | 501.00 | -1.38% | 541 |
| Oct 30, 2025 | 504.00 | 512.00 | 501.00 | 508.00 | 508.00 | 0.20% | 531 |
| Oct 29, 2025 | 449.00 | 511.00 | 449.00 | 507.00 | 507.00 | 12.54% | 1,137 |
| Oct 28, 2025 | 454.00 | 454.00 | 449.00 | 450.50 | 450.50 | 0.22% | 934 |
| Oct 27, 2025 | 455.50 | 456.00 | 448.50 | 449.50 | 449.50 | -0.77% | 151 |