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
22/05/2025 34.26 36.00 34.00 35.50 43,009
21/05/2025 35.61 37.00 34.55 35.50 36,568
20/05/2025 36.38 36.38 36.00 36.00 36,345
19/05/2025 37.00 37.00 35.00 36.00 100,208
16/05/2025 35.00 36.54 35.00 36.00 162,001
15/05/2025 36.00 36.90 35.38 36.00 66,275
14/05/2025 35.50 37.00 34.00 36.00 122,371
13/05/2025 37.00 37.98 35.00 35.50 114,455
12/05/2025 36.90 38.80 36.00 38.80 423,402
09/05/2025 36.50 38.00 35.55 36.50 416,754
08/05/2025 33.00 38.00 33.00 36.50 548,511
07/05/2025 24.64 33.00 24.64 32.00 916,040
06/05/2025 23.92 25.00 22.03 23.50 72,442
02/05/2025 23.50 25.00 22.06 23.50 9,884
01/05/2025 23.50 25.20 23.50 23.50 30,435
30/04/2025 23.78 23.78 22.03 23.50 10,259
29/04/2025 23.50 23.50 22.60 23.50 18,665
28/04/2025 23.50 23.86 22.00 23.50 22,000
25/04/2025 23.50 24.00 22.60 23.50 23,223
24/04/2025 23.50 23.50 22.00 23.50 7,306
23/04/2025 23.50 23.55 23.50 23.50 2,239
22/04/2025 24.43 24.43 21.60 22.00 9,087
17/04/2025 23.57 23.57 23.50 23.50 12,000
16/04/2025 24.00 24.00 23.57 24.00 599
15/04/2025 24.00 24.00 23.57 24.00 5,000
14/04/2025 23.55 24.80 23.55 24.00 65,060
11/04/2025 24.00 24.00 23.50 24.00 12,531
10/04/2025 24.00 24.00 22.00 24.00 53,368
09/04/2025 22.50 22.50 21.31 22.50 8,063
08/04/2025 22.50 22.50 21.31 22.50 8,063

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