CAT: Caterpillar Inc.

As of Friday, August 22nd, 2025

$ 435.67

+17.78 +4.25%

Open: 421.61
High: 437.84
Low: 420.05
Volume: 3,783,735
Previous Close on Thursday, August 21st, 2025

$ 417.89

-2.70 -0.64%

Open: 419.93
High: 420.58
Low: 414.16
Volume: 2,502,972

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 421.61 437.84 420.05 435.67 3,783,735 +17.78 +4.25
2025-08-21 419.93 420.58 414.16 417.89 2,502,972 -2.70 -0.64
2025-08-20 414.80 421.92 412.05 420.59 4,033,433 +4.50 +1.08
2025-08-19 419.31 421.88 414.06 416.09 3,543,128 +3.45 +0.84
2025-08-18 407.00 413.14 405.46 412.64 3,134,129 +4.85 +1.19
2025-08-15 415.72 416.56 407.10 407.79 3,089,914 -9.71 -2.33
2025-08-14 409.30 419.24 407.00 417.50 3,663,059 +3.80 +0.92
2025-08-13 415.18 415.54 410.54 413.70 4,203,244 +0.99 +0.24
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 437.84
On 2025-08-22		 405.46
On 2025-08-18		 27.88 6.84 421.92
On 2025-08-20		 414.16
On 2025-08-21		 -1.84 420.58
10D 437.84
On 2025-08-22		 405.46
On 2025-08-18		 19.15 4.60 419.24
On 2025-08-14		 405.46
On 2025-08-18		 -3.29 416.31
20D 441.15
On 2025-07-31		 405.46
On 2025-08-18		 1.92 0.44 441.15
On 2025-07-31		 405.46
On 2025-08-18		 -8.09 422.81
WTD 437.84
On 2025-08-22		 405.46
On 2025-08-18		 27.88 6.84 421.92
On 2025-08-20		 414.16
On 2025-08-21		 -1.84 420.58
MTD 439.74
On 2025-08-05		 405.46
On 2025-08-18		 -2.35 -0.54 439.74
On 2025-08-05		 405.46
On 2025-08-18		 -7.80 420.07
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
AIG

American International Group Inc.

83.38 +0.79 +0.96 3,082,812
WSO

Watsco Inc.

415.80 +10.17 +2.51 293,823
GSHD

Goosehead Insurance Inc.

89.49 +2.91 +3.36 253,003
HTZ

Hertz Global Holdings Inc.

5.83 +0.46 +8.57 13,683,346
CAT

Caterpillar Inc.

435.67 +17.78 +4.25 3,783,735