CAT: Caterpillar Inc.

As of Friday, September 18th, 2026

$ 808.99

+10.42 +1.30%

Open: 800.79
High: 809.49
Low: 799.57
Volume: 4,655,491
Previous Close on Thursday, September 17th, 2026

$ 798.57

+15.85 +2.02%

Open: 813.95
High: 813.95
Low: 795.00
Volume: 2,361,275

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 800.79 809.49 799.57 808.99 4,655,491 +10.42 +1.30
2026-09-17 813.95 813.95 795.00 798.57 2,361,275 +15.85 +2.02
2026-09-16 797.00 798.39 774.48 782.72 2,467,784 -0.82 -0.10
2026-09-15 789.49 791.20 776.50 783.54 2,124,663 -0.46 -0.06
2026-09-14 783.05 794.56 772.86 784.00 2,392,669 -34.57 -4.22
2026-09-11 817.75 826.00 813.51 818.57 1,730,181 +13.57 +1.69
2026-09-10 809.75 811.95 797.50 805.00 1,780,715 -10.56 -1.29
2026-09-09 815.68 827.96 813.50 815.56 1,798,216 -6.92 -0.84
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 813.95
On 2026-09-17		 772.86
On 2026-09-14		 -9.58 -1.17 794.56
On 2026-09-14		 776.50
On 2026-09-15		 -2.27 791.56
10D 830.50
On 2026-09-08		 772.86
On 2026-09-14		 8.85 1.11 830.50
On 2026-09-08		 772.86
On 2026-09-14		 -6.94 803.34
20D 834.45
On 2026-08-25		 771.39
On 2026-09-02		 -6.40 -0.78 834.45
On 2026-08-25		 771.39
On 2026-09-02		 -7.56 804.59
WTD 813.95
On 2026-09-17		 772.86
On 2026-09-14		 -9.58 -1.17 794.56
On 2026-09-14		 776.50
On 2026-09-15		 -2.27 791.56
MTD 830.50
On 2026-09-08		 771.39
On 2026-09-02		 11.52 1.44 830.50
On 2026-09-08		 772.86
On 2026-09-14		 -6.94 800.38
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
COMP

NASDAQ Composite Index

10.08 -0.40 -3.82 25,024,146
MMM

3M Company

165.89 +1.18 +0.72 4,550,342
CAT

Caterpillar Inc.

808.99 +10.42 +1.30 4,655,491