CAT: Caterpillar Inc.

As of Thursday, May 8th, 2025

$ 324.25

+3.96 +1.24%

Open: 324.88
High: 328.87
Low: 322.90
Volume: 2,551,675
Previous Close on Wednesday, May 7th, 2025

$ 320.29

-0.60 -0.19%

Open: 322.74
High: 322.80
Low: 318.11
Volume: 1,541,469

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 324.88 328.87 322.90 324.25 2,549,002 +3.96 +1.24
2025-05-07 322.74 322.80 318.11 320.29 1,541,469 -0.60 -0.19
2025-05-06 321.55 324.10 319.85 320.89 1,722,053 -2.22 -0.69
2025-05-05 319.38 326.47 319.38 323.11 1,828,914 -0.57 -0.18
2025-05-02 318.48 324.67 318.48 323.68 3,762,319 +9.72 +3.10
2025-05-01 311.38 318.89 311.02 313.96 2,907,543 +4.69 +1.52
2025-04-30 315.21 316.05 302.18 309.27 5,120,379 +1.87 +0.61
2025-04-29 305.00 308.67 302.91 307.40 2,647,445 +0.34 +0.11
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 328.87
On 2025-05-08		 318.11
On 2025-05-07		 10.29 3.28 326.47
On 2025-05-05		 318.11
On 2025-05-07		 -2.56 322.44
10D 328.87
On 2025-05-08		 302.18
On 2025-04-30		 17.39 5.67 311.43
On 2025-04-28		 302.91
On 2025-04-29		 -2.74 315.64
20D 328.87
On 2025-05-08		 279.80
On 2025-04-10		 23.24 7.72 302.48
On 2025-04-14		 282.46
On 2025-04-21		 -6.62 304.67
WTD 328.87
On 2025-05-08		 318.11
On 2025-05-07		 0.57 0.18 326.47
On 2025-05-05		 318.11
On 2025-05-07		 -2.56 322.14
MTD 328.87
On 2025-05-08		 311.02
On 2025-05-01		 14.98 4.84 326.47
On 2025-05-05		 318.11
On 2025-05-07		 -2.56 321.03
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ROST

Ross Stores Inc.

143.37 +0.34 +0.24 2,040,499
CAT

Caterpillar Inc.

324.25 +3.96 +1.24 2,551,675