CAT: Caterpillar Inc.

As of Tuesday, August 11th, 2026

$ 843.37

+5.79 +0.69%

Open: 850.00
High: 864.25
Low: 842.11
Volume: 2,127,527
Previous Close on Monday, August 10th, 2026

$ 837.58

-4.61 -0.55%

Open: 849.04
High: 854.93
Low: 835.86
Volume: 1,831,826

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 850.00 864.25 842.11 843.37 2,126,955 +5.79 +0.69
2026-08-10 849.04 854.93 835.86 837.58 1,831,826 -4.61 -0.55
2026-08-07 865.63 868.00 836.01 842.19 2,375,820 -14.77 -1.72
2026-08-06 862.00 879.33 856.96 856.96 2,627,929 -14.12 -1.62
2026-08-05 874.90 905.72 870.00 871.08 3,064,577 -5.46 -0.62
2026-08-04 922.00 935.00 866.85 876.54 5,976,387 +46.51 +5.60
2026-08-03 811.58 835.34 804.57 830.03 3,254,621 +15.22 +1.87
2026-07-31 843.39 845.00 807.31 814.81 2,422,939 +5.67 +0.70
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 905.72
On 2026-08-05		 835.86
On 2026-08-10		 -33.17 -3.78 905.72
On 2026-08-05		 835.86
On 2026-08-10		 -7.71 850.24
10D 935.00
On 2026-08-04		 776.00
On 2026-07-29		 2.52 0.30 935.00
On 2026-08-04		 835.86
On 2026-08-10		 -10.60 836.44
20D 938.58
On 2026-07-15		 776.00
On 2026-07-29		 -89.97 -9.64 938.58
On 2026-07-15		 776.00
On 2026-07-29		 -17.32 858.86
WTD 864.25
On 2026-08-11		 835.86
On 2026-08-10		 1.18 0.14 854.93
On 2026-08-10		 854.93
On 2026-08-10		 0.00 840.48
MTD 935.00
On 2026-08-04		 804.57
On 2026-08-03		 28.56 3.51 935.00
On 2026-08-04		 835.86
On 2026-08-10		 -10.60 851.11
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
DXPE

DXP Enterprises Inc.

195.00 +2.35 +1.22 155,409
CAT

Caterpillar Inc.

843.37 +5.79 +0.69 2,127,527