CAT: Caterpillar Inc.

As of Tuesday, December 30th, 2025

$ 577.39

-1.22 -0.21%

Open: 580.01
High: 580.98
Low: 575.51
Volume: 1,201,323
Previous Close on Monday, December 29th, 2025

$ 578.61

-4.39 -0.75%

Open: 580.09
High: 583.97
Low: 574.64
Volume: 2,086,002

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 580.01 580.98 575.51 577.39 1,201,323 -1.22 -0.21
2025-12-29 580.09 583.97 574.64 578.61 2,086,002 -4.39 -0.75
2025-12-26 583.21 583.83 578.65 583.00 907,694 -0.76 -0.13
2025-12-24 582.66 587.13 581.00 583.76 860,742 +1.34 +0.23
2025-12-23 580.50 588.71 580.50 582.42 1,724,590 +0.01 +0.00
2025-12-22 584.49 585.79 575.69 582.41 2,077,784 +6.19 +1.07
2025-12-19 572.69 581.73 570.33 576.22 5,104,667 +10.39 +1.84
2025-12-18 568.50 574.66 561.91 565.83 2,191,526 +3.94 +0.70
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 588.71
On 2025-12-23		 574.64
On 2025-12-29		 -5.02 -0.86 588.71
On 2025-12-23		 574.64
On 2025-12-29		 -2.39 581.04
10D 598.66
On 2025-12-16		 557.46
On 2025-12-17		 -12.37 -2.10 598.66
On 2025-12-16		 557.46
On 2025-12-17		 -6.88 578.05
20D 627.50
On 2025-12-12		 557.46
On 2025-12-17		 9.33 1.64 627.50
On 2025-12-12		 557.46
On 2025-12-17		 -11.16 588.81
WTD 583.97
On 2025-12-29		 574.64
On 2025-12-29		 -5.61 -0.96 583.97
On 2025-12-29		 575.51
On 2025-12-30		 -1.45 578.00
MTD 627.50
On 2025-12-12		 557.46
On 2025-12-17		 9.33 1.64 627.50
On 2025-12-12		 557.46
On 2025-12-17		 -11.16 588.81
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
WTM

White Mountains Insurance Group Ltd.

2,078.62 +3.09 +0.15 14,222
CMA

Comerica Incorporated

87.47 -0.48 -0.55 89,223
FDS

FactSet Research Systems Inc.

291.40 -2.03 -0.69 391,318
VRTX

Vertex Pharmaceuticals Inc.

453.74 -6.04 -1.31 685,896
CAT

Caterpillar Inc.

577.39 -1.22 -0.21 1,201,323