Caterpillar Inc. (LON:0Q18)
London · Delayed Price · Currency is GBP · Price in EUR 608.00
+1.00 (0.16%)
At close: Mar 13, 2026
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 610.00 | 618.00 | 601.00 | 608.00 | 608.00 | 0.16% | 14 |
| Mar 12, 2026 | 609.00 | 610.00 | 591.00 | 607.00 | 607.00 | -0.98% | 106 |
| Mar 11, 2026 | 626.00 | 626.00 | 609.00 | 613.00 | 613.00 | -1.29% | 181 |
| Mar 10, 2026 | 610.00 | 624.00 | 604.00 | 621.00 | 621.00 | 4.37% | 874 |
| Mar 9, 2026 | 573.00 | 595.00 | 573.00 | 595.00 | 595.00 | -0.17% | 2,497 |
| Mar 6, 2026 | 614.00 | 616.00 | 587.00 | 596.00 | 596.00 | -2.77% | 463 |
| Mar 5, 2026 | 630.00 | 639.00 | 613.00 | 613.00 | 613.00 | -3.92% | 164 |
| Mar 4, 2026 | 616.00 | 641.00 | 616.00 | 638.00 | 638.00 | 2.41% | 667 |
| Mar 3, 2026 | 633.00 | 637.00 | 612.00 | 623.00 | 623.00 | -2.20% | 303 |
| Mar 2, 2026 | 618.00 | 641.00 | 616.00 | 637.00 | 637.00 | 1.43% | 403 |
| Feb 27, 2026 | 638.00 | 640.00 | 624.00 | 628.00 | 628.00 | -1.10% | 225 |
| Feb 26, 2026 | 648.00 | 654.00 | 619.00 | 635.00 | 635.00 | -2.31% | 198 |
| Feb 25, 2026 | 654.00 | 660.00 | 644.00 | 650.00 | 650.00 | -1.07% | 11 |
| Feb 24, 2026 | 644.00 | 659.00 | 640.00 | 657.00 | 657.00 | 2.02% | 383 |
| Feb 23, 2026 | 640.00 | 651.00 | 635.00 | 644.00 | 644.00 | -0.62% | 387 |
| Feb 20, 2026 | 650.00 | 652.00 | 639.00 | 648.00 | 648.00 | 0.15% | 201 |
| Feb 19, 2026 | 643.00 | 647.00 | 633.00 | 647.00 | 647.00 | -0.77% | 440 |
| Feb 18, 2026 | 651.00 | 654.00 | 641.00 | 652.00 | 652.00 | 0.62% | 8 |
| Feb 17, 2026 | 655.00 | 656.00 | 635.00 | 648.00 | 648.00 | -1.67% | 692 |
| Feb 16, 2026 | 655.00 | 670.00 | 654.00 | 659.00 | 659.00 | -0.15% | 62 |
| Feb 13, 2026 | 639.00 | 660.00 | 625.00 | 660.00 | 660.00 | 2.01% | 557 |
| Feb 12, 2026 | 661.00 | 664.00 | 646.00 | 647.00 | 647.00 | -0.15% | 670 |
| Feb 11, 2026 | 627.00 | 654.00 | 623.00 | 648.00 | 648.00 | 3.85% | 119 |
| Feb 10, 2026 | 624.00 | 629.00 | 620.00 | 624.00 | 624.00 | 0.81% | 251 |
| Feb 9, 2026 | 617.00 | 620.00 | 606.00 | 619.00 | 619.00 | 2.15% | 661 |
| Feb 6, 2026 | 584.00 | 607.00 | 578.00 | 606.00 | 606.00 | 5.21% | 121 |
| Feb 5, 2026 | 593.00 | 593.00 | 566.00 | 576.00 | 576.00 | -2.87% | 226 |
| Feb 4, 2026 | 599.00 | 610.00 | 592.00 | 593.00 | 593.00 | -0.34% | 282 |
| Feb 3, 2026 | 587.00 | 602.00 | 585.00 | 595.00 | 595.00 | 3.12% | 542 |
| Feb 2, 2026 | 549.00 | 582.00 | 543.00 | 577.00 | 577.00 | 4.91% | 41 |
| Jan 30, 2026 | 553.00 | 566.00 | 550.00 | 550.00 | 550.00 | 0.73% | 823 |
| Jan 29, 2026 | 545.00 | 576.00 | 540.00 | 546.00 | 546.00 | 2.25% | 250 |
| Jan 28, 2026 | 533.00 | 540.00 | 529.00 | 534.00 | 534.00 | - | 150 |
| Jan 27, 2026 | 540.00 | 541.00 | 531.00 | 534.00 | 534.00 | 1.52% | 8 |
| Jan 26, 2026 | 528.00 | 531.00 | 524.00 | 526.00 | 526.00 | -2.23% | 337 |
| Jan 23, 2026 | 555.00 | 555.00 | 538.00 | 538.00 | 538.00 | -2.18% | 300 |
| Jan 22, 2026 | 556.00 | 559.00 | 549.00 | 550.00 | 550.00 | 1.10% | 158 |
| Jan 21, 2026 | 538.00 | 544.00 | 535.00 | 544.00 | 544.00 | 0.37% | 122 |
| Jan 20, 2026 | 540.00 | 551.00 | 535.00 | 542.00 | 542.00 | -0.73% | 97 |
| Jan 19, 2026 | 560.00 | 560.00 | 540.00 | 546.00 | 544.70 | -1.62% | 61 |
| Jan 16, 2026 | 564.00 | 565.00 | 552.00 | 555.00 | 553.68 | -0.89% | 243 |
| Jan 15, 2026 | 551.00 | 562.00 | 548.00 | 560.00 | 558.67 | 3.70% | 345 |
| Jan 14, 2026 | 545.00 | 553.00 | 535.00 | 540.00 | 538.72 | -2.17% | 389 |
| Jan 13, 2026 | 546.00 | 553.00 | 530.00 | 552.00 | 550.69 | 2.79% | 313 |
| Jan 12, 2026 | 525.00 | 537.00 | 525.00 | 537.00 | 535.72 | 1.32% | 146 |
| Jan 9, 2026 | 524.00 | 530.00 | 520.00 | 530.00 | 528.74 | 2.91% | 111 |
| Jan 8, 2026 | 511.00 | 516.00 | 508.00 | 515.00 | 513.78 | -0.77% | 150 |
| Jan 7, 2026 | 532.00 | 537.00 | 517.00 | 519.00 | 517.77 | -2.44% | 2,404 |
| Jan 6, 2026 | 536.00 | 536.00 | 513.00 | 532.00 | 530.74 | 0.57% | 182 |
| Jan 5, 2026 | 516.00 | 530.00 | 511.00 | 529.00 | 527.74 | 4.96% | 614 |