Caterpillar Inc. (SWX:CAT)
Switzerland · Delayed Price · Currency is CHF 487.05
+0.32 (0.07%)
At close: Jan 27, 2026
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 502.12 | 502.12 | 502.12 | 502.12 | 502.12 | 2.43% | - |
| Jan 29, 2026 | 490.20 | 490.20 | 490.20 | 490.20 | 490.20 | - | - |
| Jan 28, 2026 | 490.20 | 490.20 | 490.20 | 490.20 | 490.20 | 0.65% | - |
| Jan 27, 2026 | 487.05 | 487.05 | 487.05 | 487.05 | 487.05 | 0.07% | - |
| Jan 26, 2026 | 486.73 | 486.73 | 486.73 | 486.73 | 486.73 | -3.11% | - |
| Jan 23, 2026 | 502.33 | 502.33 | 502.33 | 502.33 | 502.33 | -1.20% | - |
| Jan 22, 2026 | 508.41 | 508.41 | 508.41 | 508.41 | 508.41 | 0.61% | - |
| Jan 21, 2026 | 505.35 | 505.35 | 505.35 | 505.35 | 505.35 | - | - |
| Jan 20, 2026 | 505.35 | 505.35 | 505.35 | 505.35 | 505.35 | -2.11% | - |
| Jan 19, 2026 | 515.03 | 515.03 | 515.03 | 516.23 | 515.03 | -0.66% | - |
| Jan 16, 2026 | 518.45 | 518.45 | 518.45 | 519.66 | 518.45 | - | - |
| Jan 15, 2026 | 518.45 | 518.45 | 518.45 | 519.66 | 518.45 | 2.04% | - |
| Jan 14, 2026 | 508.09 | 508.09 | 508.09 | 509.28 | 508.09 | - | - |
| Jan 13, 2026 | 508.09 | 508.09 | 508.09 | 509.28 | 508.09 | 2.98% | - |
| Jan 12, 2026 | 493.40 | 493.40 | 493.40 | 494.55 | 493.40 | 0.85% | - |
| Jan 9, 2026 | 489.25 | 489.25 | 489.25 | 490.39 | 489.25 | 1.59% | - |
| Jan 8, 2026 | 481.60 | 481.60 | 481.60 | 482.72 | 481.59 | -0.87% | - |
| Jan 7, 2026 | 485.82 | 485.82 | 485.82 | 486.95 | 485.81 | -1.95% | - |
| Jan 6, 2026 | 496.61 | 496.61 | 496.61 | 496.61 | 495.45 | 1.56% | 2 |
| Jan 5, 2026 | 487.82 | 487.82 | 487.82 | 488.96 | 487.82 | 6.51% | - |
| Dec 30, 2025 | 458.00 | 458.00 | 458.00 | 459.07 | 458.00 | - | - |
| Dec 29, 2025 | 458.00 | 458.00 | 458.00 | 459.07 | 458.00 | - | - |
| Dec 23, 2025 | 458.00 | 458.00 | 458.00 | 459.07 | 458.00 | 0.86% | - |
| Dec 22, 2025 | 454.08 | 454.08 | 454.08 | 455.14 | 454.08 | 0.17% | - |
| Dec 19, 2025 | 453.31 | 453.31 | 453.31 | 454.37 | 453.31 | 1.21% | - |
| Dec 18, 2025 | 447.91 | 447.91 | 447.91 | 448.96 | 447.91 | 0.29% | - |
| Dec 17, 2025 | 446.64 | 446.64 | 446.64 | 447.68 | 446.64 | -5.49% | - |
| Dec 16, 2025 | 472.61 | 472.61 | 472.61 | 473.71 | 472.61 | -0.83% | - |
| Dec 15, 2025 | 476.58 | 476.58 | 476.58 | 477.69 | 476.58 | -0.53% | - |
| Dec 12, 2025 | 479.10 | 479.10 | 479.10 | 480.22 | 479.10 | -1.86% | - |
| Dec 11, 2025 | 488.17 | 488.17 | 488.17 | 489.31 | 488.17 | 1.52% | - |
| Dec 10, 2025 | 480.88 | 480.88 | 480.88 | 482.00 | 480.88 | 0.29% | - |
| Dec 9, 2025 | 479.50 | 479.50 | 479.50 | 480.62 | 479.50 | - | - |
| Dec 8, 2025 | 479.50 | 479.50 | 479.50 | 480.62 | 479.50 | 0.23% | - |
| Dec 5, 2025 | 478.38 | 478.38 | 478.38 | 479.50 | 478.38 | 6.12% | - |
| Dec 4, 2025 | 450.78 | 450.78 | 450.78 | 451.83 | 450.78 | - | - |
| Dec 3, 2025 | 450.78 | 450.78 | 450.78 | 451.83 | 450.78 | - | - |
| Dec 2, 2025 | 450.78 | 450.78 | 450.78 | 451.83 | 450.78 | - | - |