Caterpillar Inc. (SWX:CAT)
Switzerland · Delayed Price · Currency is CHF 652.75
+17.39 (2.74%)
At close: Apr 23, 2026
SWX:CAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.33% | 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% | - |
| Mar 18, 2026 | 552.86 | 552.86 | 552.86 | 552.86 | 551.80 | - | - |
| Mar 17, 2026 | 552.86 | 552.86 | 552.86 | 552.86 | 551.80 | - | - |
| Mar 16, 2026 | 552.86 | 552.86 | 552.86 | 552.86 | 551.80 | - | - |
| Mar 13, 2026 | 552.86 | 552.86 | 552.86 | 552.86 | 551.80 | -0.02% | - |
| Mar 12, 2026 | 552.97 | 552.97 | 552.97 | 552.97 | 551.91 | -0.42% | - |
| Mar 11, 2026 | 555.28 | 555.28 | 555.28 | 555.28 | 554.21 | - | - |
| Mar 10, 2026 | 555.28 | 555.28 | 555.28 | 555.28 | 554.21 | 2.73% | - |
| Mar 9, 2026 | 540.51 | 540.51 | 540.51 | 540.51 | 539.47 | -0.24% | - |
| Mar 6, 2026 | 541.82 | 541.82 | 541.82 | 541.82 | 540.78 | -3.40% | - |
| Mar 5, 2026 | 560.88 | 560.88 | 560.88 | 560.88 | 559.80 | -2.37% | - |
| Mar 4, 2026 | 574.51 | 574.51 | 574.51 | 574.51 | 573.41 | 2.62% | - |
| Mar 3, 2026 | 559.82 | 559.82 | 559.82 | 559.82 | 558.75 | 0.46% | - |
| Mar 2, 2026 | 557.28 | 557.28 | 557.28 | 557.28 | 556.21 | -2.77% | 15 |
| Feb 27, 2026 | 573.16 | 573.16 | 573.16 | 573.16 | 572.06 | -1.74% | - |
| Feb 26, 2026 | 583.30 | 583.30 | 583.30 | 583.30 | 582.18 | -1.70% | - |
| Feb 25, 2026 | 593.36 | 593.36 | 593.36 | 593.36 | 592.22 | - | - |
| Feb 24, 2026 | 593.36 | 593.36 | 593.36 | 593.36 | 592.22 | - | - |
| Feb 23, 2026 | 593.36 | 593.36 | 593.36 | 593.36 | 592.22 | - | - |
| Feb 20, 2026 | 593.36 | 593.36 | 593.36 | 593.36 | 592.22 | - | - |
| Feb 19, 2026 | 593.36 | 593.36 | 593.36 | 593.36 | 592.22 | -0.07% | - |
| Feb 18, 2026 | 593.75 | 593.75 | 593.75 | 593.75 | 592.61 | - | - |
| Feb 17, 2026 | 593.75 | 593.75 | 593.75 | 593.75 | 592.61 | -0.33% | - |
| Feb 16, 2026 | 595.69 | 595.69 | 595.69 | 595.69 | 594.55 | - | - |
| Feb 13, 2026 | 595.69 | 595.69 | 595.69 | 595.69 | 594.55 | 1.14% | - |
| Feb 12, 2026 | 589.00 | 589.00 | 589.00 | 589.00 | 587.87 | - | - |