Caterpillar Inc. (SWX:CAT)
Switzerland · Delayed Price · Currency is CHF 665.80
+8.60 (1.31%)
At close: Aug 3, 2026
SWX:CAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 23, 2026 | 733.30 | 733.30 | 733.30 | 733.30 | 733.30 | 0.58% | - |
| Jul 22, 2026 | 729.10 | 729.10 | 729.10 | 729.10 | 729.10 | 1.38% | - |
| Jul 21, 2026 | 719.20 | 719.20 | 719.20 | 719.20 | 719.20 | 1.60% | - |
| Jul 20, 2026 | 707.90 | 707.90 | 707.90 | 707.90 | 707.90 | -0.20% | - |
| Jul 17, 2026 | 710.60 | 710.60 | 710.60 | 710.60 | 709.29 | -1.40% | - |
| Jul 16, 2026 | 720.70 | 720.70 | 720.70 | 720.70 | 719.37 | -1.83% | - |
| Jul 15, 2026 | 734.10 | 734.10 | 734.10 | 734.10 | 732.74 | -3.43% | - |
| Jul 14, 2026 | 760.20 | 760.20 | 760.20 | 760.20 | 758.79 | -0.39% | - |
| Jul 13, 2026 | 763.20 | 763.20 | 763.20 | 763.20 | 761.79 | -0.92% | - |
| Jul 10, 2026 | 770.30 | 770.30 | 770.30 | 770.30 | 768.88 | - | - |
| Jul 9, 2026 | 770.30 | 770.30 | 770.30 | 770.30 | 768.88 | 2.61% | - |
| Jul 8, 2026 | 750.70 | 750.70 | 750.70 | 750.70 | 749.31 | 1.53% | - |
| Jul 7, 2026 | 739.40 | 739.40 | 739.40 | 739.40 | 738.03 | -6.18% | - |
| Jul 6, 2026 | 788.10 | 788.10 | 788.10 | 788.10 | 786.64 | 0.47% | - |
| Jul 3, 2026 | 784.40 | 784.40 | 784.40 | 784.40 | 782.95 | 0.20% | - |
| Jul 2, 2026 | 782.80 | 782.80 | 782.80 | 782.80 | 781.35 | -4.76% | - |
| Jul 1, 2026 | 821.90 | 821.90 | 821.90 | 821.90 | 820.38 | -3.97% | - |
| Jun 30, 2026 | 855.92 | 855.92 | 855.92 | 855.92 | 854.34 | 3.75% | - |
| Jun 29, 2026 | 825.01 | 825.01 | 825.01 | 825.01 | 823.48 | -0.22% | - |
| Jun 26, 2026 | 826.80 | 826.80 | 826.80 | 826.80 | 825.27 | -1.09% | - |
| Jun 25, 2026 | 835.87 | 835.87 | 835.87 | 835.87 | 834.32 | 3.28% | - |
| Jun 24, 2026 | 809.34 | 809.34 | 809.34 | 809.34 | 807.84 | 1.14% | - |
| Jun 23, 2026 | 800.20 | 800.20 | 800.20 | 800.20 | 798.72 | -1.93% | - |
| Jun 22, 2026 | 815.92 | 815.92 | 815.92 | 815.92 | 814.41 | 3.53% | - |
| Jun 19, 2026 | 788.08 | 788.08 | 788.08 | 788.08 | 786.62 | - | - |
| Jun 18, 2026 | 788.08 | 788.08 | 788.08 | 788.08 | 786.62 | 3.59% | - |
| Jun 17, 2026 | 760.75 | 760.75 | 760.75 | 760.75 | 759.34 | 1.05% | - |
| Jun 16, 2026 | 752.87 | 752.87 | 752.87 | 752.87 | 751.48 | 2.37% | - |
| Jun 15, 2026 | 735.42 | 735.42 | 735.42 | 735.42 | 734.06 | 1.78% | - |
| Jun 12, 2026 | 722.56 | 722.56 | 722.56 | 722.56 | 721.22 | 1.50% | - |
| Jun 11, 2026 | 711.88 | 711.88 | 711.88 | 711.88 | 710.56 | 2.66% | 3 |
| Jun 10, 2026 | 693.42 | 693.42 | 693.42 | 693.42 | 692.14 | -3.37% | - |
| Jun 9, 2026 | 717.60 | 717.60 | 717.60 | 717.60 | 716.27 | -2.25% | - |
| Jun 8, 2026 | 734.09 | 734.09 | 734.09 | 734.09 | 732.73 | - | - |
| Jun 5, 2026 | 734.09 | 734.09 | 734.09 | 734.09 | 732.73 | - | - |
| Jun 4, 2026 | 734.09 | 734.09 | 734.09 | 734.09 | 732.73 | - | - |
| Jun 3, 2026 | 734.09 | 734.09 | 734.09 | 734.09 | 732.73 | 3.90% | - |
| Jun 2, 2026 | 706.54 | 706.54 | 706.54 | 706.54 | 705.23 | 3.89% | - |
| Jun 1, 2026 | 680.09 | 680.09 | 680.09 | 680.09 | 678.83 | -1.62% | - |
| May 29, 2026 | 691.26 | 691.26 | 691.26 | 691.26 | 689.98 | -2.91% | - |
| May 28, 2026 | 712.01 | 712.01 | 712.01 | 712.01 | 710.69 | -3.06% | - |
| May 27, 2026 | 734.49 | 734.49 | 734.49 | 734.49 | 733.13 | 4.24% | 9 |
| May 26, 2026 | 704.59 | 704.59 | 704.59 | 704.59 | 703.29 | 1.58% | - |