Caterpillar Inc. (LON:0Q18)
London · Delayed Price · Currency is GBP · Price in EUR 550.00
+4.00 (0.73%)
At close: Jan 30, 2026
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 491.50 | 506.00 | 467.00 | 504.00 | 502.80 | 1.82% | 575 |
| Dec 30, 2025 | 496.50 | 496.50 | 490.50 | 495.00 | 493.82 | 0.92% | 236 |
| Dec 29, 2025 | 496.00 | 496.50 | 472.00 | 490.50 | 489.33 | -1.80% | 121 |
| Dec 23, 2025 | 495.50 | 502.00 | 492.50 | 499.50 | 498.31 | 1.73% | 110 |
| Dec 22, 2025 | 496.50 | 498.50 | 489.50 | 491.00 | 489.83 | 0.31% | 598 |
| Dec 19, 2025 | 486.50 | 503.00 | 482.00 | 489.50 | 488.34 | 0.93% | 141 |
| Dec 18, 2025 | 492.50 | 492.50 | 476.00 | 485.00 | 483.85 | 1.36% | 119 |
| Dec 17, 2025 | 505.00 | 506.00 | 478.50 | 478.50 | 477.36 | -5.06% | 338 |
| Dec 16, 2025 | 501.00 | 507.00 | 500.00 | 504.00 | 502.80 | -0.20% | 71 |
| Dec 15, 2025 | 514.00 | 515.00 | 500.00 | 505.00 | 503.80 | -1.56% | 360 |
| Dec 12, 2025 | 537.00 | 538.00 | 511.00 | 513.00 | 511.78 | -3.02% | 150 |
| Dec 11, 2025 | 525.00 | 529.00 | 518.00 | 529.00 | 527.74 | 1.73% | 58 |
| Dec 10, 2025 | 513.00 | 520.00 | 509.00 | 520.00 | 518.76 | 0.97% | 180 |
| Dec 9, 2025 | 512.00 | 516.00 | 511.00 | 515.00 | 513.78 | - | 158 |
| Dec 8, 2025 | 521.00 | 522.00 | 512.00 | 515.00 | 513.78 | -0.58% | 211 |
| Dec 5, 2025 | 516.00 | 520.00 | 513.00 | 518.00 | 516.77 | 0.58% | 261 |
| Dec 4, 2025 | 510.00 | 515.00 | 505.00 | 515.00 | 513.78 | 2.79% | 1,159 |
| Dec 3, 2025 | 505.00 | 505.00 | 483.00 | 501.00 | 499.81 | 1.11% | 1,117 |
| Dec 2, 2025 | 490.00 | 497.50 | 487.00 | 495.50 | 494.32 | 0.61% | 217 |
| Dec 1, 2025 | 493.50 | 497.50 | 489.00 | 492.50 | 491.33 | -0.71% | 76 |
| Nov 28, 2025 | 498.50 | 499.50 | 495.00 | 496.00 | 494.82 | -0.10% | 205 |
| Nov 27, 2025 | 489.50 | 500.00 | 489.50 | 496.50 | 495.32 | 0.91% | 26 |
| Nov 26, 2025 | 495.00 | 495.50 | 487.50 | 492.00 | 490.83 | 2.18% | 238 |
| Nov 25, 2025 | 484.50 | 490.50 | 475.00 | 481.50 | 480.36 | -1.63% | 877 |
| Nov 24, 2025 | 479.50 | 490.00 | 476.50 | 489.50 | 488.34 | 3.27% | 805 |
| Nov 21, 2025 | 466.00 | 486.50 | 466.00 | 474.00 | 472.87 | -1.46% | 292 |
| Nov 20, 2025 | 480.50 | 492.00 | 480.50 | 481.00 | 479.86 | 0.52% | 419 |
| Nov 19, 2025 | 481.00 | 484.50 | 470.00 | 478.50 | 477.36 | 1.59% | 120 |
| Nov 18, 2025 | 476.00 | 476.00 | 464.00 | 471.00 | 469.88 | -1.77% | 257 |
| Nov 17, 2025 | 480.00 | 483.50 | 475.00 | 479.50 | 478.36 | -0.21% | 59 |