CAT: Caterpillar Inc.

As of Friday, May 22nd, 2026

$ 879.89

+13.94 +1.61%

Open: 878.00
High: 893.84
Low: 861.06
Volume: 1,987,512
Previous Close on Thursday, May 21st, 2026

$ 865.95

-6.61 -0.76%

Open: 864.90
High: 872.67
Low: 858.60
Volume: 1,786,791

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 878.00 893.84 861.06 879.89 1,987,497 +13.94 +1.61
2026-05-21 864.90 872.67 858.60 865.95 1,786,791 -6.61 -0.76
2026-05-20 871.22 877.76 857.06 872.56 2,413,157 +12.41 +1.44
2026-05-19 861.59 869.86 845.55 860.15 3,238,583 -3.80 -0.44
2026-05-18 893.32 893.32 850.83 863.95 2,707,058 -24.36 -2.74
2026-05-15 898.75 899.73 880.20 888.31 2,817,863 -31.91 -3.47
2026-05-14 910.00 920.35 902.50 920.22 1,971,789 +17.92 +1.99
2026-05-13 912.50 922.99 897.38 902.30 1,891,977 -9.84 -1.08
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 893.84
On 2026-05-22		 845.55
On 2026-05-19		 -8.42 -0.95 893.32
On 2026-05-18		 845.55
On 2026-05-19		 -5.35 868.50
10D 929.00
On 2026-05-11		 845.55
On 2026-05-19		 -17.56 -1.96 929.00
On 2026-05-11		 845.55
On 2026-05-19		 -8.98 889.23
20D 931.35
On 2026-05-07		 805.00
On 2026-04-28		 49.10 5.91 931.35
On 2026-05-07		 845.55
On 2026-05-19		 -9.21 881.42
WTD 893.84
On 2026-05-22		 845.55
On 2026-05-19		 -8.42 -0.95 893.32
On 2026-05-18		 845.55
On 2026-05-19		 -5.35 868.50
MTD 931.35
On 2026-05-07		 845.55
On 2026-05-19		 -10.22 -1.15 931.35
On 2026-05-07		 845.55
On 2026-05-19		 -9.21 892.59
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CAT

Caterpillar Inc.

879.89 +13.94 +1.61 1,987,512