CAT: Caterpillar Inc.

As of Monday, May 6th, 2024

$ 342.10

+5.35 +1.59%

Open: 340.87
High: 342.55
Low: 339.70
Volume: 1,645,280
Previous Close on Friday, May 3rd, 2024

$ 336.75

+1.31 +0.39%

Open: 338.09
High: 341.61
Low: 334.98
Volume: 1,956,371
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-06 340.87 342.55 339.70 342.10 1,645,269 +5.35 +1.59
2024-05-03 338.09 341.61 334.98 336.75 1,956,371 +1.31 +0.39
2024-05-02 333.52 336.16 329.25 335.44 2,393,940 +4.37 +1.32
2024-05-01 333.38 338.50 330.74 331.07 3,514,417 -3.50 -1.05
2024-04-30 347.02 347.77 333.12 334.57 4,200,392 -15.23 -4.35
2024-04-29 343.98 350.95 343.98 349.80 2,173,292 +6.42 +1.87
2024-04-26 338.44 345.50 338.33 343.38 3,293,686 +5.38 +1.59
2024-04-25 330.44 341.94 330.32 338.00 6,447,396 -25.52 -7.02

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 347.77
On 2024-04-30
329.25
On 2024-05-02
-7.70 -2.20 347.77
On 2024-04-30
329.25
On 2024-05-02
-5.33 335.99
10D 368.17
On 2024-04-24
329.25
On 2024-05-02
-15.51 -4.34 368.17
On 2024-04-24
329.25
On 2024-05-02
-10.57 343.79
20D 377.16
On 2024-04-09
329.25
On 2024-05-02
-31.37 -8.40 377.16
On 2024-04-09
329.25
On 2024-05-02
-12.70 353.59
WTD 342.55
On 2024-05-06
339.70
On 2024-05-06
5.35 1.59 -- -- -- 342.10
MTD 342.55
On 2024-05-06
329.25
On 2024-05-02
7.53 2.25 338.50
On 2024-05-01
329.25
On 2024-05-02
-2.73 336.34
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
CAT

Caterpillar Inc.

342.10 +5.35 +1.59 1,645,280