Caterpillar Inc. (SWX:CAT)
Switzerland · Delayed Price · Currency is CHF 696.10
+17.20 (2.53%)
At close: Oct 2, 2026
SWX:CAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 678.90 | 678.90 | 678.90 | 678.90 | 678.90 | - | - |
| Sep 30, 2026 | 678.90 | 678.90 | 678.90 | 678.90 | 678.90 | - | - |
| Sep 29, 2026 | 678.90 | 678.90 | 678.90 | 678.90 | 678.90 | 0.86% | - |
| Sep 28, 2026 | 673.10 | 673.10 | 673.10 | 673.10 | 673.10 | 0.40% | - |
| Sep 25, 2026 | 670.40 | 670.40 | 670.40 | 670.40 | 670.40 | 1.22% | - |
| Sep 24, 2026 | 662.30 | 662.30 | 662.30 | 662.30 | 662.30 | -0.24% | - |
| Sep 23, 2026 | 663.90 | 663.90 | 663.90 | 663.90 | 663.90 | - | - |
| Sep 22, 2026 | 663.90 | 663.90 | 663.90 | 663.90 | 663.90 | -0.91% | - |
| Sep 21, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 1.82% | - |
| Sep 18, 2026 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | 0.32% | - |
| Sep 17, 2026 | 655.90 | 655.90 | 655.90 | 655.90 | 655.90 | 1.94% | - |
| Sep 16, 2026 | 643.40 | 643.40 | 643.40 | 643.40 | 643.40 | 0.08% | - |
| Sep 15, 2026 | 642.90 | 642.90 | 642.90 | 642.90 | 642.90 | -0.25% | - |
| Sep 14, 2026 | 644.50 | 644.50 | 644.50 | 644.50 | 644.50 | -3.43% | - |
| Sep 11, 2026 | 667.40 | 667.40 | 667.40 | 667.40 | 667.40 | 1.64% | - |
| Sep 10, 2026 | 656.60 | 656.60 | 656.60 | 656.60 | 656.60 | -1.04% | - |
| Sep 9, 2026 | 663.50 | 663.50 | 663.50 | 663.50 | 663.50 | -0.57% | - |
| Sep 8, 2026 | 667.30 | 667.30 | 667.30 | 667.30 | 667.30 | 1.75% | - |
| Sep 7, 2026 | 655.80 | 655.80 | 655.80 | 655.80 | 655.80 | 0.05% | - |
| Sep 4, 2026 | 655.50 | 655.50 | 655.50 | 655.50 | 655.50 | 1.47% | - |
| Sep 3, 2026 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | 1.37% | - |
| Sep 2, 2026 | 637.30 | 637.30 | 637.30 | 637.30 | 637.30 | 0.08% | - |
| Sep 1, 2026 | 636.80 | 636.80 | 636.80 | 636.80 | 636.80 | -0.78% | - |
| Aug 31, 2026 | 641.80 | 641.80 | 641.80 | 641.80 | 641.80 | -1.93% | - |
| Aug 28, 2026 | 654.40 | 654.40 | 654.40 | 654.40 | 654.40 | -0.79% | - |
| Aug 27, 2026 | 659.60 | 659.60 | 659.60 | 659.60 | 659.60 | - | - |
| Aug 26, 2026 | 659.60 | 659.60 | 659.60 | 659.60 | 659.60 | 1.24% | - |
| Aug 25, 2026 | 651.50 | 651.50 | 651.50 | 651.50 | 651.50 | - | - |
| Aug 24, 2026 | 651.50 | 651.50 | 651.50 | 651.50 | 651.50 | -0.50% | - |
| Aug 21, 2026 | 654.80 | 654.80 | 654.80 | 654.80 | 654.80 | 0.49% | - |
| Aug 20, 2026 | 651.60 | 651.60 | 651.60 | 651.60 | 651.60 | - | - |
| Aug 19, 2026 | 651.60 | 651.60 | 651.60 | 651.60 | 651.60 | -4.90% | - |
| Aug 18, 2026 | 685.20 | 685.20 | 685.20 | 685.20 | 685.20 | -3.37% | - |
| Aug 17, 2026 | 709.10 | 709.10 | 709.10 | 709.10 | 709.10 | 1.59% | - |
| Aug 14, 2026 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | - | - |
| Aug 13, 2026 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | - | - |
| Aug 12, 2026 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | 1.56% | - |
| Aug 11, 2026 | 687.30 | 687.30 | 687.30 | 687.30 | 687.30 | 0.56% | - |
| Aug 10, 2026 | 683.50 | 683.50 | 683.50 | 683.50 | 683.50 | -0.16% | - |
| Aug 7, 2026 | 684.60 | 684.60 | 684.60 | 684.60 | 684.60 | -3.62% | - |
| Aug 6, 2026 | 710.30 | 710.30 | 710.30 | 710.30 | 710.30 | -0.99% | - |
| Aug 5, 2026 | 717.40 | 717.40 | 717.40 | 717.40 | 717.40 | 1.33% | - |
| Aug 4, 2026 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 6.34% | - |
| Aug 3, 2026 | 665.80 | 665.80 | 665.80 | 665.80 | 665.80 | 1.31% | - |
| Jul 31, 2026 | 657.20 | 657.20 | 657.20 | 657.20 | 657.20 | 1.36% | - |
| Jul 30, 2026 | 648.40 | 648.40 | 648.40 | 648.40 | 648.40 | - | - |
| Jul 29, 2026 | 648.40 | 648.40 | 648.40 | 648.40 | 648.40 | -4.87% | - |
| Jul 28, 2026 | 681.60 | 681.60 | 681.60 | 681.60 | 681.60 | -7.53% | - |
| Jul 27, 2026 | 737.10 | 737.10 | 737.10 | 737.10 | 737.10 | 0.89% | 1 |
| Jul 24, 2026 | 730.60 | 730.60 | 730.60 | 730.60 | 730.60 | -0.37% | - |