CAT: Caterpillar Inc.

As of Friday, July 25th, 2025

$ 433.75

+4.23 +0.98%

Open: 429.69
High: 434.87
Low: 428.62
Volume: 2,183,350
Previous Close on Thursday, July 24th, 2025

$ 429.52

+1.93 +0.45%

Open: 427.04
High: 430.16
Low: 424.50
Volume: 2,499,568

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 429.69 434.87 428.62 433.75 2,183,350 +4.23 +0.98
2025-07-24 427.04 430.16 424.50 429.52 2,499,568 +1.93 +0.45
2025-07-23 420.00 428.16 419.45 427.59 3,232,688 +10.40 +2.49
2025-07-22 410.38 418.52 410.38 417.19 2,184,086 +7.12 +1.74
2025-07-21 417.22 417.43 409.84 410.07 1,830,930 -3.64 -0.88
2025-07-18 418.70 419.90 412.16 413.71 2,524,568 -4.36 -1.04
2025-07-17 414.86 419.90 412.88 418.07 2,436,360 +5.19 +1.26
2025-07-16 405.00 413.07 403.32 412.88 3,232,424 +8.24 +2.04
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 434.87
On 2025-07-25		 409.84
On 2025-07-21		 20.04 4.84 417.43
On 2025-07-21		 417.43
On 2025-07-21		 0.00 423.62
10D 434.87
On 2025-07-25		 402.23
On 2025-07-14		 27.83 6.86 419.90
On 2025-07-17		 409.84
On 2025-07-21		 -2.40 417.32
20D 434.87
On 2025-07-25		 382.75
On 2025-06-27		 51.87 13.58 402.42
On 2025-07-03		 388.09
On 2025-07-07		 -3.56 406.78
WTD 434.87
On 2025-07-25		 409.84
On 2025-07-21		 20.04 4.84 417.43
On 2025-07-21		 417.43
On 2025-07-21		 0.00 423.62
MTD 434.87
On 2025-07-25		 384.25
On 2025-07-01		 45.54 11.73 402.42
On 2025-07-03		 388.09
On 2025-07-07		 -3.56 409.04
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
QBTS

D-Wave Quantum Inc.

18.87 -0.89 -4.50 31,334,339
CAT

Caterpillar Inc.

433.75 +4.23 +0.98 2,183,350