Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Caterpillar Ord (0Q18) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 351.63549 351.63549 351.63549 351.63549 447
9th Jul 2025 (Wed) 340.00 340.00 340.00 340.00 109
8th Jul 2025 (Tue) 336.7073 336.7073 336.7073 336.7073 815
7th Jul 2025 (Mon) 333.90336 333.90336 333.90336 333.90336 281
4th Jul 2025 (Fri) 339.50 339.50 339.50 339.50 13
3rd Jul 2025 (Thu) 337.86183 337.86183 337.86183 337.86183 233
2nd Jul 2025 (Wed) 336.00 336.00 336.00 336.00 221
1st Jul 2025 (Tue) 333.2091 333.2091 333.2091 333.2091 68
30th Jun 2025 (Mon) 331.43168 331.43168 331.43168 331.43168 1,427
27th Jun 2025 (Fri) 330.86478 330.86478 330.86478 330.86478 233
26th Jun 2025 (Thu) 324.41267 324.41267 324.41267 324.41267 25
25th Jun 2025 (Wed) 319.50 319.50 319.50 319.50 19
24th Jun 2025 (Tue) 321.06355 321.06355 321.06355 321.06355 230
23rd Jun 2025 (Mon) 313.88295 313.88295 313.88295 313.88295 300
20th Jun 2025 (Fri) 315.00 315.00 315.00 315.00 119
19th Jun 2025 (Thu) 309.00 309.00 309.00 309.00 0
18th Jun 2025 (Wed) 315.00 315.00 315.00 315.00 138
17th Jun 2025 (Tue) 312.8236 312.8236 312.8236 312.8236 55
16th Jun 2025 (Mon) 312.87709 312.87709 312.87709 312.87709 74
13th Jun 2025 (Fri) 309.50 309.50 309.50 309.50 62
12th Jun 2025 (Thu) 312.6783 312.6783 312.6783 312.6783 19
11th Jun 2025 (Wed) 316.00 316.00 316.00 316.00 128
10th Jun 2025 (Tue) 314.86449 314.86449 314.86449 314.86449 26
9th Jun 2025 (Mon) 313.00 313.00 313.00 313.00 398
6th Jun 2025 (Fri) 312.50 312.50 312.50 312.50 211,222
5th Jun 2025 (Thu) 305.44906 305.44906 305.44906 305.44906 929
4th Jun 2025 (Wed) 309.52799 309.52799 309.52799 309.52799 7
3rd Jun 2025 (Tue) 308.00 308.00 308.00 308.00 50
2nd Jun 2025 (Mon) 298.28738 298.28738 298.28738 298.28738 60
30th May 2025 (Fri) 310.31887 310.31887 310.31887 310.31887 128
29th May 2025 (Thu) 309.00 309.00 309.00 309.00 278,369
28th May 2025 (Wed) 310.50 310.50 310.50 310.50 16
27th May 2025 (Tue) 309.85338 309.85338 309.85338 309.85338 64
26th May 2025 (Mon) 304.00 304.00 304.00 304.00 0
23rd May 2025 (Fri) 301.2007 301.2007 301.2007 301.2007 67
22nd May 2025 (Thu) 302.55173 302.55173 302.55173 302.55173 520
21st May 2025 (Wed) 307.00 307.00 307.00 307.00 97
20th May 2025 (Tue) 311.80752 311.80752 311.80752 311.80752 824
19th May 2025 (Mon) 312.76567 312.76567 312.76567 312.76567 890
16th May 2025 (Fri) 313.50 313.50 313.50 313.50 107
15th May 2025 (Thu) 313.50 313.50 313.50 313.50 148
14th May 2025 (Wed) 313.28 313.28 313.28 313.28 32
13th May 2025 (Tue) 316.75958 316.75958 316.75958 316.75958 152
12th May 2025 (Mon) 303.55325 303.55325 303.55325 303.55325 1,883
FTSE 100 Latest
Value8,978.81
Change3.15