livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Caterpillar Inc. - (CTA) share price history


Caterpillar Inc. share priceCTA share price tradesCTA Fundamentals watchlistADD to watchlist
Caterpillar Inc. - (CTA) share price history
Date Open High Low Close Volume
01/09/2025 39.00 40.00 38.51 39.40 40,378
29/08/2025 39.00 39.35 39.00 39.00 5,082
28/08/2025 39.00 39.40 38.00 39.00 7,426
27/08/2025 39.00 39.00 38.00 39.00 1,992
26/08/2025 39.00 40.00 39.00 39.00 8,804
22/08/2025 39.50 40.30 38.05 39.00 90,592
21/08/2025 39.50 40.30 38.61 39.50 46,254
20/08/2025 39.50 39.50 38.55 39.50 33,349
19/08/2025 36.80 40.89 36.80 39.50 130,592
18/08/2025 37.00 38.70 35.60 36.50 74,696
15/08/2025 40.25 40.25 37.00 37.00 84,009
14/08/2025 41.35 41.36 40.10 41.00 68,000
13/08/2025 41.31 43.00 41.31 42.00 25,002
12/08/2025 42.50 43.55 41.12 42.00 155,030
11/08/2025 39.00 43.49 38.77 42.50 145,998
08/08/2025 38.05 40.00 38.05 39.00 182,841
07/08/2025 37.50 39.00 37.50 37.50 449,174
06/08/2025 34.48 39.00 34.48 37.00 1,200,756
05/08/2025 33.00 34.00 33.00 33.00 2,681
04/08/2025 33.00 34.00 32.33 33.00 84,261
01/08/2025 34.00 34.00 32.22 33.00 46,094
31/07/2025 34.50 34.50 33.15 34.50 20,000
30/07/2025 34.50 35.90 33.60 34.50 97,838
29/07/2025 34.50 34.50 33.60 34.50 1,873
28/07/2025 34.50 36.00 33.03 34.50 13,431
25/07/2025 34.50 34.50 34.00 34.50 50,000
24/07/2025 34.50 36.00 34.50 34.50 32,199
23/07/2025 33.60 36.00 33.60 36.00 6,721
22/07/2025 34.50 34.50 33.00 34.50 4,267
21/07/2025 35.49 35.49 33.50 34.50 35,896

Caterpillar Inc. - (CTA) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z