Caterpillar Inc. (LON:0Q18)
London
· Delayed Price · Currency is GBP · Price in EUR 695.60
-2.20 (-0.32%)
At close: Apr 28, 2026
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 709.20 | 709.20 | 691.60 | 695.60 | 695.60 | -0.32% | 16 |
| Apr 27, 2026 | 709.20 | 710.60 | 697.40 | 697.80 | 697.80 | -2.05% | 263 |
| Apr 24, 2026 | 715.80 | 721.60 | 706.80 | 712.40 | 712.40 | -0.56% | 228 |
| Apr 23, 2026 | 690.20 | 717.40 | 688.00 | 716.40 | 716.40 | 3.35% | 164 |
| Apr 22, 2026 | 687.00 | 696.20 | 686.00 | 693.20 | 693.20 | 0.87% | 13 |
| Apr 21, 2026 | 680.00 | 696.60 | 677.80 | 687.20 | 687.20 | 1.63% | 308 |
| Apr 20, 2026 | 671.80 | 677.00 | 666.60 | 676.20 | 676.20 | 1.11% | 259 |
| Apr 17, 2026 | 662.60 | 677.60 | 652.20 | 668.80 | 667.52 | 2.73% | 754 |
| Apr 16, 2026 | 650.00 | 658.60 | 642.80 | 651.00 | 649.75 | 0.15% | 295 |
| Apr 15, 2026 | 674.80 | 676.60 | 650.00 | 650.00 | 648.76 | -3.53% | 429 |
| Apr 14, 2026 | 671.60 | 679.60 | 666.80 | 673.80 | 672.51 | 0.03% | 241 |
| Apr 13, 2026 | 669.60 | 684.60 | 665.00 | 673.60 | 672.31 | -0.77% | 520 |
| Apr 10, 2026 | 672.80 | 679.20 | 670.60 | 678.80 | 677.50 | 1.62% | 370 |
| Apr 9, 2026 | 659.80 | 674.00 | 656.00 | 668.00 | 666.72 | 2.11% | 494 |
| Apr 8, 2026 | 650.80 | 660.80 | 644.20 | 654.20 | 652.95 | 5.86% | 414 |
| Apr 7, 2026 | 620.20 | 627.20 | 616.20 | 618.00 | 616.82 | -2.06% | 119 |
| Apr 2, 2026 | 621.00 | 634.00 | 601.00 | 631.00 | 629.79 | - | 219 |
| Apr 1, 2026 | 620.00 | 632.00 | 613.00 | 631.00 | 629.79 | 5.52% | 429 |
| Mar 31, 2026 | 589.00 | 602.00 | 585.00 | 598.00 | 596.86 | 1.36% | 266 |
| Mar 30, 2026 | 609.00 | 613.00 | 586.00 | 590.00 | 588.87 | -3.28% | 450 |
| Mar 27, 2026 | 619.00 | 619.00 | 603.00 | 610.00 | 608.83 | -0.81% | 153 |
| Mar 26, 2026 | 624.00 | 624.00 | 609.00 | 615.00 | 613.82 | -1.44% | 359 |
| Mar 25, 2026 | 630.00 | 631.00 | 623.00 | 624.00 | 622.81 | 0.97% | 318 |
| Mar 24, 2026 | 612.00 | 619.00 | 598.00 | 618.00 | 616.82 | 2.83% | 795 |
| Mar 23, 2026 | 582.00 | 613.00 | 578.00 | 601.00 | 599.85 | 2.04% | 317 |
| Mar 20, 2026 | 599.00 | 600.00 | 588.00 | 589.00 | 587.87 | - | 410 |
| Mar 19, 2026 | 606.00 | 607.00 | 583.00 | 589.00 | 587.87 | -3.76% | 137 |
| Mar 18, 2026 | 617.00 | 617.00 | 605.00 | 612.00 | 610.83 | 0.16% | 792 |
| Mar 17, 2026 | 608.00 | 614.00 | 600.00 | 611.00 | 609.83 | - | 234 |
| Mar 16, 2026 | 613.00 | 617.00 | 574.00 | 611.00 | 609.83 | 0.49% | 268 |
| Mar 13, 2026 | 610.00 | 618.00 | 601.00 | 608.00 | 606.84 | 0.16% | 421 |
| Mar 12, 2026 | 609.00 | 610.00 | 591.00 | 607.00 | 605.84 | -0.98% | 106 |
| Mar 11, 2026 | 626.00 | 626.00 | 609.00 | 613.00 | 611.83 | -1.29% | 181 |
| Mar 10, 2026 | 610.00 | 624.00 | 604.00 | 621.00 | 619.81 | 4.37% | 874 |
| Mar 9, 2026 | 573.00 | 595.00 | 573.00 | 595.00 | 593.86 | -0.17% | 2,497 |
| Mar 6, 2026 | 614.00 | 616.00 | 587.00 | 596.00 | 594.86 | -2.77% | 463 |
| Mar 5, 2026 | 630.00 | 639.00 | 613.00 | 613.00 | 611.83 | -3.92% | 164 |
| Mar 4, 2026 | 616.00 | 641.00 | 616.00 | 638.00 | 636.78 | 2.41% | 667 |
| Mar 3, 2026 | 633.00 | 637.00 | 612.00 | 623.00 | 621.81 | -2.20% | 303 |
| Mar 2, 2026 | 618.00 | 641.00 | 616.00 | 637.00 | 635.78 | 1.43% | 403 |
| Feb 27, 2026 | 638.00 | 640.00 | 624.00 | 628.00 | 626.80 | -1.10% | 225 |
| Feb 26, 2026 | 648.00 | 654.00 | 619.00 | 635.00 | 633.79 | -2.31% | 286 |
| Feb 25, 2026 | 654.00 | 660.00 | 644.00 | 650.00 | 648.76 | -1.07% | 1,024 |
| Feb 24, 2026 | 644.00 | 659.00 | 640.00 | 657.00 | 655.74 | 2.02% | 383 |
| Feb 23, 2026 | 640.00 | 651.00 | 635.00 | 644.00 | 642.77 | -0.62% | 387 |
| Feb 20, 2026 | 650.00 | 652.00 | 639.00 | 648.00 | 646.76 | 0.15% | 201 |
| Feb 19, 2026 | 643.00 | 647.00 | 633.00 | 647.00 | 645.76 | -0.77% | 440 |
| Feb 18, 2026 | 651.00 | 654.00 | 641.00 | 652.00 | 650.75 | 0.62% | 328 |
| Feb 17, 2026 | 655.00 | 656.00 | 635.00 | 648.00 | 646.76 | -1.67% | 692 |
| Feb 16, 2026 | 655.00 | 670.00 | 654.00 | 659.00 | 657.74 | -0.15% | 62 |
| Feb 13, 2026 | 639.00 | 660.00 | 625.00 | 660.00 | 658.74 | 2.01% | 557 |
| Feb 12, 2026 | 661.00 | 664.00 | 646.00 | 647.00 | 645.76 | -0.15% | 670 |
| Feb 11, 2026 | 627.00 | 654.00 | 623.00 | 648.00 | 646.76 | 3.85% | 119 |
| Feb 10, 2026 | 624.00 | 629.00 | 620.00 | 624.00 | 622.81 | 0.81% | 251 |
| Feb 9, 2026 | 617.00 | 620.00 | 606.00 | 619.00 | 617.82 | 2.15% | 661 |
| Feb 6, 2026 | 584.00 | 607.00 | 578.00 | 606.00 | 604.84 | 5.21% | 121 |
| Feb 5, 2026 | 593.00 | 593.00 | 566.00 | 576.00 | 574.90 | -2.87% | 226 |
| Feb 4, 2026 | 599.00 | 610.00 | 592.00 | 593.00 | 591.87 | -0.34% | 282 |
| Feb 3, 2026 | 587.00 | 602.00 | 585.00 | 595.00 | 593.86 | 3.12% | 542 |
| Feb 2, 2026 | 549.00 | 582.00 | 543.00 | 577.00 | 575.90 | 4.91% | 642 |
| Jan 30, 2026 | 553.00 | 566.00 | 550.00 | 550.00 | 548.95 | 0.73% | 823 |
| Jan 29, 2026 | 545.00 | 576.00 | 540.00 | 546.00 | 544.96 | 2.25% | 250 |
| Jan 28, 2026 | 533.00 | 540.00 | 529.00 | 534.00 | 532.98 | - | 150 |
| Jan 27, 2026 | 540.00 | 541.00 | 531.00 | 534.00 | 532.98 | 1.52% | 138 |
| Jan 26, 2026 | 528.00 | 531.00 | 524.00 | 526.00 | 524.99 | -2.23% | 337 |
| Jan 23, 2026 | 555.00 | 555.00 | 538.00 | 538.00 | 536.97 | -2.18% | 300 |
| Jan 22, 2026 | 556.00 | 559.00 | 549.00 | 550.00 | 548.95 | 1.10% | 158 |
| Jan 21, 2026 | 538.00 | 544.00 | 535.00 | 544.00 | 542.96 | 0.37% | 122 |
| Jan 20, 2026 | 540.00 | 551.00 | 535.00 | 542.00 | 540.96 | -0.73% | 97 |
| Jan 19, 2026 | 560.00 | 560.00 | 540.00 | 546.00 | 543.66 | -1.62% | 61 |
| Jan 16, 2026 | 564.00 | 565.00 | 552.00 | 555.00 | 552.62 | -0.89% | 243 |
| Jan 15, 2026 | 551.00 | 562.00 | 548.00 | 560.00 | 557.60 | 3.70% | 345 |
| Jan 14, 2026 | 545.00 | 553.00 | 535.00 | 540.00 | 537.69 | -2.17% | 389 |
| Jan 13, 2026 | 546.00 | 553.00 | 530.00 | 552.00 | 549.64 | 2.79% | 313 |
| Jan 12, 2026 | 525.00 | 537.00 | 525.00 | 537.00 | 534.70 | 1.32% | 146 |
| Jan 9, 2026 | 524.00 | 530.00 | 520.00 | 530.00 | 527.73 | 2.91% | 111 |
| Jan 8, 2026 | 511.00 | 516.00 | 508.00 | 515.00 | 512.79 | -0.77% | 150 |
| Jan 7, 2026 | 532.00 | 537.00 | 517.00 | 519.00 | 516.78 | -2.44% | 2,404 |
| Jan 6, 2026 | 536.00 | 536.00 | 513.00 | 532.00 | 529.72 | 0.57% | 182 |
| Jan 5, 2026 | 516.00 | 530.00 | 511.00 | 529.00 | 526.73 | 4.96% | 614 |
| Jan 2, 2026 | 491.50 | 506.00 | 467.00 | 504.00 | 501.84 | 1.82% | 575 |
| Dec 30, 2025 | 496.50 | 496.50 | 490.50 | 495.00 | 492.88 | 0.92% | 236 |
| Dec 29, 2025 | 496.00 | 496.50 | 472.00 | 490.50 | 488.40 | -1.80% | 121 |
| Dec 23, 2025 | 495.50 | 502.00 | 492.50 | 499.50 | 497.36 | 1.73% | 110 |
| Dec 22, 2025 | 496.50 | 498.50 | 489.50 | 491.00 | 488.90 | 0.31% | 598 |
| Dec 19, 2025 | 486.50 | 503.00 | 482.00 | 489.50 | 487.40 | 0.93% | 141 |
| Dec 18, 2025 | 492.50 | 492.50 | 476.00 | 485.00 | 482.92 | 1.36% | 119 |
| Dec 17, 2025 | 505.00 | 506.00 | 478.50 | 478.50 | 476.45 | -5.06% | 338 |
| Dec 16, 2025 | 501.00 | 507.00 | 500.00 | 504.00 | 501.84 | -0.20% | 71 |
| Dec 15, 2025 | 514.00 | 515.00 | 500.00 | 505.00 | 502.84 | -1.56% | 360 |
| Dec 12, 2025 | 537.00 | 538.00 | 511.00 | 513.00 | 510.80 | -3.02% | 150 |
| Dec 11, 2025 | 525.00 | 529.00 | 518.00 | 529.00 | 526.73 | 1.73% | 58 |
| Dec 10, 2025 | 513.00 | 520.00 | 509.00 | 520.00 | 517.77 | 0.97% | 180 |
| Dec 9, 2025 | 512.00 | 516.00 | 511.00 | 515.00 | 512.79 | - | 158 |
| Dec 8, 2025 | 521.00 | 522.00 | 512.00 | 515.00 | 512.79 | -0.58% | 211 |
| Dec 5, 2025 | 516.00 | 520.00 | 513.00 | 518.00 | 515.78 | 0.58% | 261 |
| Dec 4, 2025 | 510.00 | 515.00 | 505.00 | 515.00 | 512.79 | 2.79% | 1,159 |
| Dec 3, 2025 | 505.00 | 505.00 | 483.00 | 501.00 | 498.85 | 1.11% | 1,117 |
| Dec 2, 2025 | 490.00 | 497.50 | 487.00 | 495.50 | 493.38 | 0.61% | 217 |
| Dec 1, 2025 | 493.50 | 497.50 | 489.00 | 492.50 | 490.39 | -0.71% | 76 |