CAT: Caterpillar Inc.

As of Friday, October 9th, 2026

$ 800.47

+4.29 +0.54%

Open: 796.22
High: 804.31
Low: 791.19
Volume: 1,529,435
Previous Close on Thursday, October 8th, 2026

$ 796.18

-17.65 -2.17%

Open: 808.70
High: 821.91
Low: 788.89
Volume: 2,734,799

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 796.22 804.31 791.19 800.47 1,529,435 +4.29 +0.54
2026-10-08 808.70 821.91 788.89 796.18 2,734,799 -17.65 -2.17
2026-10-07 846.00 846.00 806.29 813.83 3,288,181 -49.61 -5.75
2026-10-06 853.00 876.95 851.47 863.44 1,945,957 +15.30 +1.80
2026-10-05 843.17 857.85 821.77 848.14 2,224,128 +2.72 +0.32
2026-10-02 840.80 858.87 836.46 845.42 2,377,983 +19.07 +2.31
2026-10-01 810.58 833.62 802.44 826.35 2,153,877 +15.56 +1.92
2026-09-30 828.50 831.95 810.07 810.79 1,955,407 -15.85 -1.92
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 876.95
On 2026-10-06		 788.89
On 2026-10-08		 -44.95 -5.32 876.95
On 2026-10-06		 788.89
On 2026-10-08		 -10.04 824.41
10D 876.95
On 2026-10-06		 788.89
On 2026-10-08		 -21.11 -2.57 876.95
On 2026-10-06		 788.89
On 2026-10-08		 -10.04 825.12
20D 876.95
On 2026-10-06		 772.86
On 2026-09-14		 -18.10 -2.21 876.95
On 2026-10-06		 788.89
On 2026-10-08		 -10.04 813.62
WTD 876.95
On 2026-10-06		 788.89
On 2026-10-08		 -44.95 -5.32 876.95
On 2026-10-06		 788.89
On 2026-10-08		 -10.04 824.41
MTD 876.95
On 2026-10-06		 788.89
On 2026-10-08		 -10.32 -1.27 876.95
On 2026-10-06		 788.89
On 2026-10-08		 -10.04 827.69
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
RCL

Royal Caribbean Cruises Ltd.

282.26 +0.85 +0.30 1,592,532
PLNT

Planet Fitness Inc.

47.98 +3.95 +8.97 3,134,226
PRGO

Perrigo Company plc

15.06 +0.56 +3.86 4,336,863
CRI

Carter's Inc.

32.36 -0.16 -0.49 797,016
CAT

Caterpillar Inc.

800.47 +4.29 +0.54 1,529,435