Caterpillar Inc. (SWX:CAT)
Switzerland
· Delayed Price · Currency is CHF 646.73
-0.15 (-0.02%)
At close: Apr 28, 2026
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.33% | 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 | - | - |
| Feb 11, 2026 | 589.00 | 589.00 | 589.00 | 589.00 | 587.87 | 4.49% | - |
| Feb 10, 2026 | 563.71 | 563.71 | 563.71 | 563.71 | 562.63 | 0.50% | - |
| Feb 9, 2026 | 560.89 | 560.89 | 560.89 | 560.89 | 559.81 | 1.83% | - |
| Feb 6, 2026 | 550.83 | 550.83 | 550.83 | 550.83 | 549.77 | 3.42% | - |
| Feb 5, 2026 | 532.64 | 532.64 | 532.64 | 532.64 | 531.62 | -1.72% | - |
| Feb 4, 2026 | 541.97 | 541.97 | 541.97 | 541.97 | 540.93 | - | - |
| Feb 3, 2026 | 541.97 | 541.97 | 541.97 | 541.97 | 540.93 | 2.71% | - |
| Feb 2, 2026 | 527.66 | 527.66 | 527.66 | 527.66 | 526.65 | 5.09% | - |
| Jan 30, 2026 | 502.12 | 502.12 | 502.12 | 502.12 | 501.16 | 2.43% | - |
| Jan 29, 2026 | 490.20 | 490.20 | 490.20 | 490.20 | 489.26 | - | - |
| Jan 28, 2026 | 490.20 | 490.20 | 490.20 | 490.20 | 489.26 | 0.65% | - |
| Jan 27, 2026 | 487.05 | 487.05 | 487.05 | 487.05 | 486.12 | 0.07% | - |
| Jan 26, 2026 | 486.73 | 486.73 | 486.73 | 486.73 | 485.80 | -3.11% | - |
| Jan 23, 2026 | 502.33 | 502.33 | 502.33 | 502.33 | 501.37 | -1.20% | - |
| Jan 22, 2026 | 508.41 | 508.41 | 508.41 | 508.41 | 507.43 | 0.61% | - |
| Jan 21, 2026 | 505.35 | 505.35 | 505.35 | 505.35 | 504.38 | - | - |
| Jan 20, 2026 | 505.35 | 505.35 | 505.35 | 505.35 | 504.38 | -2.11% | - |
| Jan 19, 2026 | 516.23 | 516.23 | 516.23 | 516.23 | 514.04 | -0.66% | - |
| Jan 16, 2026 | 519.66 | 519.66 | 519.66 | 519.66 | 517.45 | - | - |
| Jan 15, 2026 | 519.66 | 519.66 | 519.66 | 519.66 | 517.45 | 2.04% | - |
| Jan 14, 2026 | 509.28 | 509.28 | 509.28 | 509.28 | 507.12 | - | - |
| Jan 13, 2026 | 509.28 | 509.28 | 509.28 | 509.28 | 507.12 | 2.98% | - |
| Jan 12, 2026 | 494.55 | 494.55 | 494.55 | 494.55 | 492.45 | 0.85% | - |
| Jan 9, 2026 | 490.39 | 490.39 | 490.39 | 490.39 | 488.31 | 1.59% | - |
| Jan 8, 2026 | 482.72 | 482.72 | 482.72 | 482.72 | 480.67 | -0.87% | - |
| Jan 7, 2026 | 486.95 | 486.95 | 486.95 | 486.95 | 484.88 | -1.95% | - |
| Jan 6, 2026 | 496.61 | 496.61 | 496.61 | 496.61 | 494.50 | 1.56% | 2 |
| Jan 5, 2026 | 488.96 | 488.96 | 488.96 | 488.96 | 486.88 | 6.51% | - |
| Dec 30, 2025 | 459.07 | 459.07 | 459.07 | 459.07 | 457.12 | - | - |
| Dec 29, 2025 | 459.07 | 459.07 | 459.07 | 459.07 | 457.12 | - | - |
| Dec 23, 2025 | 459.07 | 459.07 | 459.07 | 459.07 | 457.12 | 0.86% | - |
| Dec 22, 2025 | 455.14 | 455.14 | 455.14 | 455.14 | 453.21 | 0.17% | - |
| Dec 19, 2025 | 454.37 | 454.37 | 454.37 | 454.37 | 452.44 | 1.21% | - |
| Dec 18, 2025 | 448.96 | 448.96 | 448.96 | 448.96 | 447.05 | 0.29% | - |
| Dec 17, 2025 | 447.68 | 447.68 | 447.68 | 447.68 | 445.78 | -5.49% | - |
| Dec 16, 2025 | 473.71 | 473.71 | 473.71 | 473.71 | 471.70 | -0.83% | - |
| Dec 15, 2025 | 477.69 | 477.69 | 477.69 | 477.69 | 475.66 | -0.53% | - |
| Dec 12, 2025 | 480.22 | 480.22 | 480.22 | 480.22 | 478.18 | -1.86% | - |
| Dec 11, 2025 | 489.31 | 489.31 | 489.31 | 489.31 | 487.23 | 1.52% | - |
| Dec 10, 2025 | 482.00 | 482.00 | 482.00 | 482.00 | 479.95 | 0.29% | - |
| Dec 9, 2025 | 480.62 | 480.62 | 480.62 | 480.62 | 478.58 | - | - |
| Dec 8, 2025 | 480.62 | 480.62 | 480.62 | 480.62 | 478.58 | 0.23% | - |
| Dec 5, 2025 | 479.50 | 479.50 | 479.50 | 479.50 | 477.46 | 6.12% | - |
| Dec 4, 2025 | 451.83 | 451.83 | 451.83 | 451.83 | 449.91 | - | - |
| Dec 3, 2025 | 451.83 | 451.83 | 451.83 | 451.83 | 449.91 | - | - |
| Dec 2, 2025 | 451.83 | 451.83 | 451.83 | 451.83 | 449.91 | - | - |