CAT: Caterpillar Inc.

As of Friday, September 12th, 2025

$ 431.52

+0.14 +0.03%

Open: 429.06
High: 432.61
Low: 427.75
Volume: 2,336,714
Previous Close on Thursday, September 11th, 2025

$ 431.38

+8.47 +2.00%

Open: 423.92
High: 435.79
Low: 423.32
Volume: 2,680,438

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 429.06 432.61 427.75 431.52 2,336,714 +0.14 +0.03
2025-09-11 423.92 435.79 423.32 431.38 2,680,438 +8.47 +2.00
2025-09-10 419.82 426.50 419.50 422.91 2,181,755 +4.82 +1.15
2025-09-09 423.16 423.55 416.44 418.09 1,710,128 -4.69 -1.11
2025-09-08 422.65 423.91 416.78 422.78 1,860,325 -0.30 -0.07
2025-09-05 420.84 424.90 417.91 423.08 1,835,301 +2.86 +0.68
2025-09-04 415.81 420.79 414.29 420.22 1,589,199 +5.10 +1.23
2025-09-03 418.13 418.13 411.37 415.12 1,468,534 -0.93 -0.22
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 435.79
On 2025-09-11		 416.44
On 2025-09-09		 8.44 1.99 435.79
On 2025-09-11		 427.75
On 2025-09-12		 -1.84 425.34
10D 435.79
On 2025-09-11		 410.52
On 2025-09-02		 -3.39 -0.78 428.10
On 2025-08-29		 410.52
On 2025-09-02		 -4.11 422.02
20D 437.84
On 2025-08-22		 405.46
On 2025-08-18		 14.02 3.36 437.84
On 2025-08-22		 410.52
On 2025-09-02		 -6.24 423.10
WTD 435.79
On 2025-09-11		 416.44
On 2025-09-09		 8.44 1.99 435.79
On 2025-09-11		 427.75
On 2025-09-12		 -1.84 425.34
MTD 435.79
On 2025-09-11		 410.52
On 2025-09-02		 12.48 2.98 424.90
On 2025-09-05		 416.44
On 2025-09-09		 -1.99 422.35
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
VOD

Vodafone Group Plc.

11.85 -0.01 -0.08 3,459,927
CAT

Caterpillar Inc.

431.52 +0.14 +0.03 2,336,714