CAT: Caterpillar Inc.

As of Thursday, October 9th, 2025

$ 500.36

-1.76 -0.35%

Open: 504.06
High: 506.53
Low: 497.14
Volume: 3,090,392
Previous Close on Wednesday, October 8th, 2025

$ 502.12

+15.41 +3.17%

Open: 490.99
High: 509.48
Low: 489.34
Volume: 3,933,384

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 504.06 506.53 497.14 500.36 3,090,392 -1.76 -0.35
2025-10-08 490.99 509.48 489.34 502.12 3,933,384 +15.41 +3.17
2025-10-07 497.93 498.38 483.55 486.71 2,113,096 -8.67 -1.75
2025-10-06 500.42 505.59 493.04 495.38 2,628,101 -2.47 -0.50
2025-10-03 493.25 504.48 492.53 497.85 2,996,001 +7.28 +1.48
2025-10-02 486.86 495.98 484.19 490.57 2,647,999 +9.75 +2.03
2025-10-01 474.01 483.93 471.14 480.82 2,949,342 +3.67 +0.77
2025-09-30 471.62 477.44 470.24 477.15 2,314,033 +5.54 +1.17
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 509.48
On 2025-10-08		 483.55
On 2025-10-07		 9.79 2.00 505.59
On 2025-10-06		 483.55
On 2025-10-07		 -4.36 496.48
10D 509.48
On 2025-10-08		 462.38
On 2025-09-26		 36.64 7.90 505.59
On 2025-10-06		 483.55
On 2025-10-07		 -4.36 486.83
20D 509.48
On 2025-10-08		 427.75
On 2025-09-12		 68.98 15.99 485.34
On 2025-09-23		 459.58
On 2025-09-25		 -5.31 471.87
WTD 509.48
On 2025-10-08		 483.55
On 2025-10-07		 2.51 0.50 505.59
On 2025-10-06		 483.55
On 2025-10-07		 -4.36 496.14
MTD 509.48
On 2025-10-08		 471.14
On 2025-10-01		 23.21 4.86 505.59
On 2025-10-06		 483.55
On 2025-10-07		 -4.36 493.40
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
ROST

Ross Stores Inc.

149.98 -2.04 -1.34 1,465,232
BOKF

BOK Financial Corporation

114.89 -0.64 -0.55 167,705
HLT

Hilton Worldwide Holdings Inc.

260.10 +0.04 +0.02 1,642,503
HTZ

Hertz Global Holdings Inc.

5.65 -0.14 -2.42 5,437,958
CAT

Caterpillar Inc.

500.36 -1.76 -0.35 3,090,392