Caterpillar Inc. (LON:0Q18)
London
· Delayed Price · Currency is GBP · Price in EUR 501.00
+5.50 (1.11%)
At close: Dec 3, 2025
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 451.50 | 454.00 | 448.00 | 453.00 | 453.00 | 1.46% | 196 |
| Oct 23, 2025 | 454.50 | 454.50 | 442.50 | 446.50 | 446.50 | 0.45% | 130 |
| Oct 22, 2025 | 454.50 | 454.50 | 438.50 | 444.50 | 444.50 | -3.26% | 98 |
| Oct 21, 2025 | 464.50 | 464.50 | 446.00 | 459.50 | 459.50 | 0.77% | 203 |
| Oct 20, 2025 | 445.50 | 467.50 | 445.50 | 456.00 | 456.00 | - | 225 |
| Oct 17, 2025 | 458.50 | 465.50 | 452.50 | 456.00 | 454.71 | -1.72% | 348 |
| Oct 16, 2025 | 459.50 | 465.00 | 459.00 | 464.00 | 462.68 | 0.65% | 623 |
| Oct 15, 2025 | 457.50 | 464.00 | 451.00 | 461.00 | 459.69 | 3.60% | 523 |
| Oct 14, 2025 | 440.00 | 445.00 | 421.00 | 445.00 | 443.74 | 3.61% | 976 |
| Oct 13, 2025 | 448.50 | 448.50 | 422.50 | 429.50 | 428.28 | 0.12% | 949 |
| Oct 10, 2025 | 436.50 | 448.50 | 428.00 | 429.00 | 427.78 | -1.04% | 479 |
| Oct 9, 2025 | 433.00 | 436.50 | 430.50 | 433.50 | 432.27 | 0.12% | 50,085 |
| Oct 8, 2025 | 421.00 | 433.00 | 418.00 | 433.00 | 431.77 | 3.71% | 162 |
| Oct 7, 2025 | 424.50 | 427.50 | 415.50 | 417.50 | 416.31 | -1.53% | 632 |
| Oct 6, 2025 | 428.00 | 433.00 | 422.50 | 424.00 | 422.80 | -0.47% | 631 |
| Oct 3, 2025 | 420.00 | 430.50 | 401.00 | 426.00 | 424.79 | 2.65% | 1,403 |
| Oct 2, 2025 | 410.00 | 422.00 | 403.00 | 415.00 | 413.82 | 1.59% | 521 |
| Oct 1, 2025 | 402.00 | 409.50 | 400.50 | 408.50 | 407.34 | 0.99% | 360 |
| Sep 30, 2025 | 398.50 | 404.50 | 398.50 | 404.50 | 403.35 | 1.13% | 348 |
| Sep 29, 2025 | 398.50 | 402.00 | 397.00 | 400.00 | 398.86 | 0.63% | 64 |
| Sep 26, 2025 | 396.50 | 400.00 | 396.00 | 397.50 | 396.37 | - | 118 |
| Sep 25, 2025 | 401.50 | 401.50 | 393.00 | 397.50 | 396.37 | -1.24% | 94 |
| Sep 24, 2025 | 401.50 | 406.50 | 396.50 | 402.50 | 401.36 | -1.71% | 467 |
| Sep 23, 2025 | 402.00 | 411.50 | 399.50 | 409.50 | 408.34 | 3.28% | 2,057 |
| Sep 22, 2025 | 397.00 | 397.00 | 391.00 | 396.50 | 395.37 | 0.51% | 608 |
| Sep 19, 2025 | 399.00 | 400.00 | 384.00 | 394.50 | 393.38 | 1.54% | 529 |
| Sep 18, 2025 | 382.50 | 392.00 | 379.50 | 388.50 | 387.40 | 2.64% | 813 |
| Sep 17, 2025 | 369.50 | 378.50 | 369.50 | 378.50 | 377.43 | 2.85% | 1,044 |
| Sep 16, 2025 | 370.50 | 372.00 | 368.00 | 368.00 | 366.96 | -0.14% | 175 |
| Sep 15, 2025 | 369.00 | 372.50 | 367.00 | 368.50 | 367.45 | 0.14% | 141 |
| Sep 12, 2025 | 372.00 | 372.00 | 365.00 | 368.00 | 366.96 | -0.27% | 154 |
| Sep 11, 2025 | 361.50 | 371.50 | 360.50 | 369.00 | 367.95 | 2.22% | 82 |
| Sep 10, 2025 | 359.50 | 362.50 | 356.00 | 361.00 | 359.98 | 1.12% | 56 |
| Sep 9, 2025 | 352.50 | 362.50 | 352.50 | 357.00 | 355.99 | -1.11% | 7 |
| Sep 8, 2025 | 360.50 | 365.00 | 354.50 | 361.00 | 359.98 | 1.12% | 39 |
| Sep 5, 2025 | 362.50 | 362.50 | 357.00 | 357.00 | 355.99 | -0.14% | 51 |
| Sep 4, 2025 | 353.50 | 359.50 | 353.50 | 357.50 | 356.48 | 1.13% | 81 |
| Sep 3, 2025 | 358.50 | 358.50 | 353.50 | 353.50 | 352.50 | -0.70% | 185 |
| Sep 2, 2025 | 360.50 | 360.50 | 354.50 | 356.00 | 354.99 | -0.14% | 469 |
| Sep 1, 2025 | 363.50 | 363.50 | 353.50 | 356.50 | 355.49 | -0.42% | 7 |
| Aug 29, 2025 | 363.50 | 366.50 | 357.00 | 358.00 | 356.98 | -3.63% | 41 |
| Aug 28, 2025 | 374.00 | 374.50 | 371.50 | 371.50 | 370.45 | 0.13% | 194 |
| Aug 27, 2025 | 373.50 | 373.50 | 360.50 | 371.00 | 369.95 | 0.54% | 282 |
| Aug 26, 2025 | 370.50 | 372.50 | 369.00 | 369.00 | 367.95 | -0.40% | 37 |
| Aug 25, 2025 | 372.00 | 373.50 | 369.50 | 370.50 | 369.45 | - | 24 |
| Aug 22, 2025 | 361.00 | 370.50 | 358.50 | 370.50 | 369.45 | 3.35% | 323 |
| Aug 21, 2025 | 362.00 | 363.00 | 349.00 | 358.50 | 357.48 | 0.14% | 129 |
| Aug 20, 2025 | 357.50 | 359.00 | 354.50 | 358.00 | 356.98 | -0.56% | 255 |
| Aug 19, 2025 | 357.00 | 361.50 | 355.50 | 360.00 | 358.98 | 2.71% | 162 |
| Aug 18, 2025 | 349.00 | 352.00 | 348.50 | 350.50 | 349.50 | - | 117 |
| Aug 15, 2025 | 372.00 | 372.00 | 350.50 | 350.50 | 349.50 | -0.85% | 607 |
| Aug 14, 2025 | 356.00 | 357.00 | 350.00 | 353.50 | 352.50 | 0.43% | 913 |
| Aug 13, 2025 | 355.50 | 355.50 | 350.50 | 352.00 | 351.00 | -1.81% | 90 |
| Aug 12, 2025 | 352.50 | 358.50 | 351.00 | 358.50 | 357.48 | 1.13% | 66 |
| Aug 11, 2025 | 370.50 | 370.50 | 348.50 | 354.50 | 353.49 | -1.53% | 40 |
| Aug 8, 2025 | 359.50 | 362.00 | 351.50 | 360.00 | 358.98 | 1.12% | 590 |
| Aug 7, 2025 | 364.00 | 368.00 | 354.50 | 356.00 | 354.99 | -4.17% | 227 |
| Aug 6, 2025 | 381.50 | 381.50 | 371.00 | 371.50 | 370.45 | -0.54% | 99 |
| Aug 5, 2025 | 377.00 | 380.00 | 360.00 | 373.50 | 372.44 | -0.80% | 310 |
| Aug 4, 2025 | 384.50 | 384.50 | 371.50 | 376.50 | 375.43 | 1.48% | 68 |
| Aug 1, 2025 | 369.00 | 386.50 | 367.50 | 371.00 | 369.95 | -3.64% | 1,385 |
| Jul 31, 2025 | 378.50 | 385.00 | 370.00 | 385.00 | 383.91 | 1.99% | 414 |
| Jul 30, 2025 | 375.00 | 377.50 | 371.00 | 377.50 | 376.43 | 1.62% | 37 |
| Jul 29, 2025 | 377.00 | 377.50 | 371.50 | 371.50 | 370.45 | -0.67% | 231 |
| Jul 28, 2025 | 373.50 | 375.50 | 372.00 | 374.00 | 372.94 | 1.77% | 2,818 |
| Jul 25, 2025 | 359.50 | 368.00 | 359.50 | 367.50 | 366.46 | 0.82% | 197 |
| Jul 24, 2025 | 365.00 | 365.00 | 348.00 | 364.50 | 363.47 | 0.41% | 1,547 |
| Jul 23, 2025 | 359.00 | 363.00 | 350.50 | 363.00 | 361.97 | 2.98% | 160 |
| Jul 22, 2025 | 353.00 | 353.50 | 350.50 | 352.50 | 351.50 | -0.70% | 405 |
| Jul 21, 2025 | 356.50 | 358.00 | 353.50 | 355.00 | 353.99 | 0.28% | 128 |
| Jul 18, 2025 | 360.00 | 360.00 | 354.00 | 354.00 | 351.70 | -1.67% | 90 |