Caterpillar Inc. (LON:0Q18)
London · Delayed Price · Currency is GBP · Price in EUR 356.00
-15.50 (-4.17%)
At close: Aug 7, 2025
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 364.00 | 368.00 | 354.50 | 356.00 | 356.00 | -4.17% | 227 |
| Aug 6, 2025 | 381.50 | 381.50 | 371.00 | 371.50 | 371.50 | -0.54% | 99 |
| Aug 5, 2025 | 377.00 | 380.00 | 360.00 | 373.50 | 373.50 | -0.80% | 310 |
| Aug 4, 2025 | 384.50 | 384.50 | 371.50 | 376.50 | 376.50 | 1.48% | 68 |
| Aug 1, 2025 | 369.00 | 386.50 | 367.50 | 371.00 | 371.00 | -3.64% | 1,385 |
| Jul 31, 2025 | 378.50 | 385.00 | 370.00 | 385.00 | 385.00 | 1.99% | 414 |
| Jul 30, 2025 | 375.00 | 377.50 | 371.00 | 377.50 | 377.50 | 1.62% | 37 |
| Jul 29, 2025 | 377.00 | 377.50 | 371.50 | 371.50 | 371.50 | -0.67% | 231 |
| Jul 28, 2025 | 373.50 | 375.50 | 372.00 | 374.00 | 374.00 | 1.77% | 2,818 |
| Jul 25, 2025 | 359.50 | 368.00 | 359.50 | 367.50 | 367.50 | 0.82% | 197 |
| Jul 24, 2025 | 365.00 | 365.00 | 348.00 | 364.50 | 364.50 | 0.41% | 1,547 |
| Jul 23, 2025 | 359.00 | 363.00 | 350.50 | 363.00 | 363.00 | 2.98% | 160 |
| Jul 22, 2025 | 353.00 | 353.50 | 350.50 | 352.50 | 352.50 | -0.70% | 405 |
| Jul 21, 2025 | 356.50 | 358.00 | 353.50 | 355.00 | 355.00 | 0.28% | 128 |
| Jul 18, 2025 | 360.00 | 360.00 | 354.00 | 354.00 | 352.70 | -1.67% | 90 |
| Jul 17, 2025 | 353.50 | 361.00 | 353.50 | 360.00 | 358.68 | 3.75% | 296 |
| Jul 16, 2025 | 354.50 | 354.50 | 332.00 | 347.00 | 345.73 | -1.14% | 217 |
| Jul 15, 2025 | 351.50 | 351.50 | 343.00 | 351.00 | 349.72 | 1.59% | 185 |
| Jul 14, 2025 | 355.00 | 355.00 | 345.50 | 345.50 | 344.24 | -0.29% | 157 |
| Jul 11, 2025 | 345.50 | 352.50 | 335.50 | 346.50 | 345.23 | -1.56% | 1,626 |
| Jul 10, 2025 | 340.50 | 352.00 | 340.50 | 352.00 | 350.71 | 3.53% | 448 |
| Jul 9, 2025 | 337.50 | 343.00 | 336.50 | 340.00 | 338.76 | 1.34% | 110 |
| Jul 8, 2025 | 337.00 | 337.00 | 323.50 | 335.50 | 334.27 | -0.15% | 818 |
| Jul 7, 2025 | 336.50 | 340.00 | 335.50 | 336.00 | 334.77 | -1.03% | 284 |
| Jul 4, 2025 | 349.00 | 349.00 | 325.50 | 339.50 | 338.26 | -0.44% | 14 |
| Jul 3, 2025 | 339.00 | 342.00 | 336.00 | 341.00 | 339.75 | 1.49% | 234 |
| Jul 2, 2025 | 336.00 | 337.00 | 331.50 | 336.00 | 334.77 | 1.66% | 225 |
| Jul 1, 2025 | 330.50 | 342.00 | 327.00 | 330.50 | 329.29 | - | 69 |
| Jun 30, 2025 | 332.50 | 332.50 | 328.50 | 330.50 | 329.29 | - | 1,430 |
| Jun 27, 2025 | 326.50 | 330.50 | 326.50 | 330.50 | 329.29 | 3.44% | 236 |
| Jun 26, 2025 | 320.00 | 320.50 | 316.50 | 319.50 | 318.33 | - | 26 |
| Jun 25, 2025 | 323.50 | 324.00 | 319.50 | 319.50 | 318.33 | 0.16% | 20 |
| Jun 24, 2025 | 306.50 | 320.50 | 306.50 | 319.00 | 317.83 | 1.43% | 232 |
| Jun 23, 2025 | 316.00 | 319.00 | 313.50 | 314.50 | 313.35 | -0.16% | 306 |
| Jun 20, 2025 | 312.50 | 316.00 | 308.50 | 315.00 | 313.85 | 1.94% | 120 |
| Jun 19, 2025 | 315.00 | 317.00 | 309.00 | 309.00 | 307.87 | -1.90% | - |
| Jun 18, 2025 | 315.00 | 315.00 | 311.00 | 315.00 | 313.85 | 0.64% | 139 |
| Jun 17, 2025 | 316.00 | 316.00 | 309.50 | 313.00 | 311.85 | -0.48% | 56 |
| Jun 16, 2025 | 293.50 | 314.50 | 293.50 | 314.50 | 313.35 | 1.62% | 74 |
| Jun 13, 2025 | 303.00 | 311.00 | 303.00 | 309.50 | 308.37 | -0.16% | 63 |
| Jun 12, 2025 | 308.50 | 316.50 | 298.50 | 310.00 | 308.87 | -1.90% | 20 |
| Jun 11, 2025 | 318.00 | 318.00 | 312.00 | 316.00 | 314.84 | 0.80% | 129 |
| Jun 10, 2025 | 315.50 | 315.50 | 312.00 | 313.50 | 312.35 | 0.16% | 27 |
| Jun 9, 2025 | 310.00 | 313.00 | 308.00 | 313.00 | 311.85 | 0.16% | 399 |
| Jun 6, 2025 | 309.00 | 312.50 | 305.00 | 312.50 | 311.36 | 2.46% | 211,223 |
| Jun 5, 2025 | 303.00 | 308.50 | 303.00 | 305.00 | 303.88 | -0.81% | 930 |
| Jun 4, 2025 | 308.50 | 309.00 | 303.00 | 307.50 | 306.38 | -0.16% | 9 |
| Jun 3, 2025 | 302.50 | 308.00 | 299.00 | 308.00 | 306.87 | 2.84% | 53 |
| Jun 2, 2025 | 301.00 | 306.00 | 299.00 | 299.50 | 298.40 | -2.76% | 62 |
| May 30, 2025 | 308.00 | 311.50 | 308.00 | 308.00 | 306.87 | -0.32% | 128 |