CAT: Caterpillar Inc.

As of Friday, April 10th, 2026

$ 790.66

+3.59 +0.46%

Open: 790.67
High: 797.85
Low: 786.24
Volume: 1,830,084
Previous Close on Thursday, April 9th, 2026

$ 787.07

+15.49 +2.01%

Open: 773.00
High: 795.52
Low: 772.99
Volume: 2,778,547

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 790.67 797.85 786.24 790.66 1,830,084 +3.59 +0.46
2026-04-09 773.00 795.52 772.99 787.07 2,778,547 +15.49 +2.01
2026-04-08 764.62 774.40 753.10 771.58 2,919,264 +47.14 +6.51
2026-04-07 719.59 725.73 708.93 724.44 1,511,089 +3.20 +0.44
2026-04-06 716.74 722.57 704.27 721.24 1,187,904 +4.02 +0.56
2026-04-02 705.57 735.41 705.45 717.22 1,756,303 -13.10 -1.79
2026-04-01 722.00 740.01 719.74 730.32 2,435,670 +21.86 +3.09
2026-03-31 680.00 708.89 672.00 708.46 2,995,424 +41.03 +6.15
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 797.85
On 2026-04-10		 704.27
On 2026-04-06		 73.44 10.24 722.57
On 2026-04-06		 722.57
On 2026-04-06		 0.00 759.00
10D 797.85
On 2026-04-10		 664.57
On 2026-03-30		 87.47 12.44 708.36
On 2026-03-27		 664.57
On 2026-03-30		 -6.18 731.38
20D 797.85
On 2026-04-10		 664.57
On 2026-03-30		 89.97 12.84 729.35
On 2026-03-25		 664.57
On 2026-03-30		 -8.88 715.67
WTD 797.85
On 2026-04-10		 704.27
On 2026-04-06		 73.44 10.24 722.57
On 2026-04-06		 722.57
On 2026-04-06		 0.00 759.00
MTD 797.85
On 2026-04-10		 704.27
On 2026-04-06		 82.20 11.60 740.01
On 2026-04-01		 704.27
On 2026-04-06		 -4.83 748.93
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
BAX

Baxter International Inc

17.15 -0.15 -0.87 3,536,412
RTX

Raytheon Technologies Corporation

201.56 -1.63 -0.80 3,145,271
ASTE

Astec Industries Inc.

61.22 +0.04 +0.07 108,459
ACWI

iShares MSCI ACWI ETF

145.04 -0.03 -0.02 3,870,291
CAT

Caterpillar Inc.

790.66 +3.59 +0.46 1,830,084