Caterpillar Inc. (SWX:CAT)
Switzerland · Delayed Price · Currency is CHF 734.09
+27.55 (3.90%)
At close: Jun 3, 2026
SWX:CAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 734.09 | 734.09 | 734.09 | 734.09 | 734.09 | 3.90% | - |
| Jun 2, 2026 | 706.54 | 706.54 | 706.54 | 706.54 | 706.54 | 3.89% | - |
| Jun 1, 2026 | 680.09 | 680.09 | 680.09 | 680.09 | 680.09 | -1.62% | - |
| May 29, 2026 | 691.26 | 691.26 | 691.26 | 691.26 | 691.26 | -2.91% | - |
| May 28, 2026 | 712.01 | 712.01 | 712.01 | 712.01 | 712.01 | -3.06% | - |
| May 27, 2026 | 734.49 | 734.49 | 734.49 | 734.49 | 734.49 | 4.24% | 9 |
| May 26, 2026 | 704.59 | 704.59 | 704.59 | 704.59 | 704.59 | 1.58% | - |
| May 22, 2026 | 693.63 | 693.63 | 693.63 | 693.63 | 693.63 | 1.91% | - |
| May 21, 2026 | 680.60 | 680.60 | 680.60 | 680.60 | 680.60 | - | - |
| May 20, 2026 | 680.60 | 680.60 | 680.60 | 680.60 | 680.60 | 0.20% | - |
| May 19, 2026 | 679.27 | 679.27 | 679.27 | 679.27 | 679.27 | -0.23% | - |
| May 18, 2026 | 680.87 | 680.87 | 680.87 | 680.87 | 680.87 | -3.21% | - |
| May 15, 2026 | 703.45 | 703.45 | 703.45 | 703.45 | 703.45 | -0.02% | - |
| May 13, 2026 | 703.59 | 703.59 | 703.59 | 703.59 | 703.59 | - | - |
| May 12, 2026 | 703.59 | 703.59 | 703.59 | 703.59 | 703.59 | - | - |
| May 11, 2026 | 703.59 | 703.59 | 703.59 | 703.59 | 703.59 | - | - |
| May 8, 2026 | 703.59 | 703.59 | 703.59 | 703.59 | 703.59 | -0.87% | - |
| May 7, 2026 | 709.74 | 709.74 | 709.74 | 709.74 | 709.74 | -0.78% | - |
| May 6, 2026 | 715.33 | 715.33 | 715.33 | 715.33 | 715.33 | 2.08% | - |
| May 5, 2026 | 700.76 | 700.76 | 700.76 | 700.76 | 700.76 | 1.49% | - |
| May 4, 2026 | 690.45 | 690.45 | 690.45 | 690.45 | 690.45 | - | - |
| Apr 30, 2026 | 690.45 | 690.45 | 690.45 | 690.45 | 690.45 | 6.76% | - |
| Apr 29, 2026 | 646.73 | 646.73 | 646.73 | 646.73 | 646.73 | - | - |
| Apr 28, 2026 | 646.73 | 646.73 | 646.73 | 646.73 | 646.73 | -0.02% | - |
| Apr 27, 2026 | 646.88 | 646.88 | 646.88 | 646.88 | 646.88 | -0.90% | - |
| Apr 24, 2026 | 652.75 | 652.75 | 652.75 | 652.75 | 652.75 | - | - |
| Apr 23, 2026 | 652.75 | 652.75 | 652.75 | 652.75 | 652.75 | 2.74% | - |
| Apr 22, 2026 | 635.36 | 635.36 | 635.36 | 635.36 | 635.36 | - | - |
| Apr 21, 2026 | 635.36 | 635.36 | 635.36 | 635.36 | 635.36 | -0.75% | - |
| Apr 20, 2026 | 640.17 | 640.17 | 640.17 | 640.17 | 640.17 | 4.53% | 1 |
| Apr 17, 2026 | 613.59 | 613.59 | 613.59 | 613.59 | 612.41 | - | - |
| Apr 16, 2026 | 618.00 | 618.00 | 613.59 | 613.59 | 612.41 | 1.82% | 2 |
| Apr 15, 2026 | 602.65 | 602.65 | 602.65 | 602.65 | 601.49 | -3.35% | - |
| Apr 14, 2026 | 623.57 | 623.57 | 623.57 | 623.57 | 622.37 | - | - |
| Apr 13, 2026 | 623.57 | 623.57 | 623.57 | 623.57 | 622.37 | -0.02% | - |
| Apr 10, 2026 | 623.70 | 623.70 | 623.70 | 623.70 | 622.50 | 1.72% | - |
| Apr 9, 2026 | 613.17 | 613.17 | 613.17 | 613.17 | 611.99 | 2.18% | - |
| Apr 8, 2026 | 600.09 | 600.09 | 600.09 | 600.09 | 598.94 | 4.04% | - |
| Apr 7, 2026 | 576.79 | 576.79 | 576.79 | 576.79 | 575.68 | -0.16% | - |
| Apr 2, 2026 | 577.72 | 577.72 | 577.72 | 577.72 | 576.61 | - | - |
| Apr 1, 2026 | 577.72 | 577.72 | 577.72 | 577.72 | 576.61 | 5.50% | - |
| Mar 31, 2026 | 547.58 | 547.58 | 547.58 | 547.58 | 546.53 | 0.51% | - |
| Mar 30, 2026 | 544.80 | 544.80 | 544.80 | 544.80 | 543.76 | -3.17% | - |
| Mar 27, 2026 | 562.63 | 562.63 | 562.63 | 562.63 | 561.55 | -0.14% | - |
| Mar 26, 2026 | 563.41 | 563.41 | 563.41 | 563.41 | 562.33 | -0.60% | - |
| Mar 25, 2026 | 566.80 | 566.80 | 566.80 | 566.80 | 565.71 | 0.70% | - |
| Mar 24, 2026 | 562.84 | 562.84 | 562.84 | 562.84 | 561.76 | 3.39% | - |
| Mar 23, 2026 | 544.40 | 544.40 | 544.40 | 544.40 | 543.36 | 0.96% | - |
| Mar 20, 2026 | 539.25 | 539.25 | 539.25 | 539.25 | 538.22 | -0.67% | - |
| Mar 19, 2026 | 542.89 | 542.89 | 542.89 | 542.89 | 541.85 | -1.80% | - |