TipRanks
Go Ultimate55% OFF

Caterpillar (0Q18) Historical Prices

GB:0Q18 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026571.20575.40559.80564.80564.80-3.75%5581.82
Oct 29, 2026650.20650.20561.00586.80586.80-8.37%1,1904.10
Oct 28, 2026646.80660.80636.20640.40640.40+0.31%2210.76
Oct 27, 2026622.00641.40616.80638.40638.40+2.64%1130.38
Oct 26, 2026612.60623.00608.20622.00622.00+0.48%2250.73
Oct 23, 2026658.00658.00610.00619.00619.00-0.35%3400.94
Oct 22, 2026648.80648.80622.60622.60621.15-4.45%1120.31
Oct 21, 2026658.80659.60650.00651.60650.08+0.65%1130.31
Oct 20, 2026645.60652.80631.80647.40645.89-0.95%1280.35
Oct 19, 2026668.60672.40643.80653.60652.07-0.12%2780.77
Oct 16, 2026659.00660.00647.80654.40652.87-0.27%870.24
Oct 15, 2026657.40658.60628.80656.20654.67-3.04%7612.15
Oct 14, 2026685.00694.80676.80676.80675.22-0.47%5691.60
Oct 13, 2026711.00715.20680.00680.00678.41-6.23%4791.34
Oct 12, 2026718.40727.40704.20725.20723.51+1.28%1070.30
Oct 09, 2026718.00718.80709.60716.00714.33-0.61%1130.31
Oct 08, 2026724.40732.00711.40720.40718.72-0.22%3060.85
Oct 07, 2026768.20770.60722.00722.00720.31-6.16%1,2613.66
Oct 06, 2026762.00779.60756.20769.40767.60+1.72%1900.55
Oct 05, 2026759.40759.80735.80756.40754.63+1.12%3560.98
Oct 02, 2026739.60761.80735.00748.00746.25+3.31%870.24
Oct 01, 2026727.40727.40712.80724.00722.31+0.72%260.07
Sep 30, 2026731.40735.80717.60718.80717.12-0.36%840.22
Sep 29, 2026724.40730.20720.20721.40719.71+0.98%2500.65
Sep 28, 2026714.60725.60708.40714.40712.73+0.42%950.25
Sep 25, 2026710.60722.20708.40711.40709.74+1.66%1120.29
Sep 24, 2026707.00711.40699.60699.80698.16-1.44%860.22
Sep 23, 2026711.40711.40702.60710.00708.34+0.71%1280.32
Sep 22, 2026709.40716.20704.00705.00703.35-1.40%1510.37
Sep 21, 2026715.40723.20703.60715.00713.33+2.38%4041.00
Sep 18, 2026703.20705.60696.20698.40696.77+0.43%2050.51
Sep 17, 2026695.20710.60690.60695.40693.78+1.61%1730.41
Sep 16, 2026683.60687.60678.80684.40682.80+1.06%860.21
Sep 15, 2026681.20685.40673.20677.20675.62-0.50%440.10
Sep 14, 2026698.60700.20673.40680.60679.01-3.73%2800.65
Sep 11, 2026697.00712.00697.00707.00705.35+1.79%1010.23
Sep 10, 2026702.80709.60689.60694.60692.98-1.42%780.18
Sep 09, 2026707.80711.20699.40704.60702.95-1.04%890.20
Sep 08, 2026707.40714.60701.20712.00710.34+1.45%4531.01
Sep 07, 2026717.40717.40697.20701.80700.16+0.26%220.05
Sep 04, 2026690.40714.20687.40700.00698.36+1.51%3030.67
Sep 03, 2026685.40689.80673.00689.60687.99+1.68%4971.11
Sep 02, 2026673.40678.20664.80678.20676.62+0.56%2100.47
Sep 01, 2026689.60690.60670.00674.40672.82-0.97%2800.62
Aug 31, 2026694.00694.40679.80681.00679.41-2.35%3100.68
Aug 28, 2026700.20704.80695.00697.40695.77-0.68%1850.40
Aug 27, 2026711.80732.40694.20702.20700.56-0.57%640.14
Aug 26, 2026697.40706.20678.40706.20704.55+1.49%350.08
Aug 25, 2026703.80716.00691.60695.80694.17+0.55%1770.38
Aug 24, 2026703.80704.20690.80692.00690.38-1.42%1310.28