Caterpillar Inc. (LON:0Q18)
London
· Delayed Price · Currency is GBP · Price in EUR 596.00
-17.00 (-2.77%)
At close: Mar 6, 2026
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Nov 14, 2025 | 500.00 | 500.00 | 468.00 | 480.50 | 479.36 | 1.16% | 88 |
| Nov 13, 2025 | 497.00 | 498.00 | 474.50 | 475.00 | 473.87 | -4.81% | 96 |
| Nov 12, 2025 | 495.00 | 501.00 | 489.00 | 499.00 | 497.81 | 2.04% | 104 |
| Nov 11, 2025 | 497.50 | 497.50 | 484.50 | 489.00 | 487.84 | -0.10% | 137 |
| Nov 10, 2025 | 493.00 | 495.50 | 487.50 | 489.50 | 488.34 | 1.56% | 599 |
| Nov 7, 2025 | 494.00 | 505.00 | 477.00 | 482.00 | 480.86 | -1.83% | 410 |
| Nov 6, 2025 | 497.50 | 504.00 | 490.00 | 491.00 | 489.83 | 0.41% | 839 |
| Nov 5, 2025 | 476.50 | 490.50 | 476.00 | 489.00 | 487.84 | 2.62% | 172 |
| Nov 4, 2025 | 492.00 | 492.00 | 476.50 | 476.50 | 475.37 | -3.83% | 667 |
| Nov 3, 2025 | 498.50 | 507.00 | 493.00 | 495.50 | 494.32 | -1.10% | 347 |
| Oct 31, 2025 | 502.00 | 508.00 | 501.00 | 501.00 | 499.81 | -1.38% | 541 |
| Oct 30, 2025 | 504.00 | 512.00 | 501.00 | 508.00 | 506.79 | 0.20% | 531 |
| Oct 29, 2025 | 449.00 | 511.00 | 449.00 | 507.00 | 505.80 | 12.54% | 1,137 |
| Oct 28, 2025 | 454.00 | 454.00 | 449.00 | 450.50 | 449.43 | 0.22% | 934 |
| Oct 27, 2025 | 455.50 | 456.00 | 448.50 | 449.50 | 448.43 | -0.77% | 151 |
| Oct 24, 2025 | 451.50 | 454.00 | 448.00 | 453.00 | 451.92 | 1.46% | 196 |
| Oct 23, 2025 | 454.50 | 454.50 | 442.50 | 446.50 | 445.44 | 0.45% | 130 |
| Oct 22, 2025 | 454.50 | 454.50 | 438.50 | 444.50 | 443.44 | -3.26% | 98 |
| Oct 21, 2025 | 464.50 | 464.50 | 446.00 | 459.50 | 458.41 | 0.77% | 203 |
| Oct 20, 2025 | 445.50 | 467.50 | 445.50 | 456.00 | 454.92 | - | 225 |
| Oct 17, 2025 | 458.50 | 465.50 | 452.50 | 456.00 | 453.63 | -1.72% | 348 |
| Oct 16, 2025 | 459.50 | 465.00 | 459.00 | 464.00 | 461.58 | 0.65% | 623 |
| Oct 15, 2025 | 457.50 | 464.00 | 451.00 | 461.00 | 458.60 | 3.60% | 523 |
| Oct 14, 2025 | 440.00 | 445.00 | 421.00 | 445.00 | 442.68 | 3.61% | 976 |
| Oct 13, 2025 | 448.50 | 448.50 | 422.50 | 429.50 | 427.26 | 0.12% | 949 |