CAT: Caterpillar Inc.

As of Tuesday, July 28th, 2026

$ 840.85

-32.43 -3.71%

Open: 855.76
High: 855.82
Low: 824.00
Volume: 3,789,968
Previous Close on Monday, July 27th, 2026

$ 873.28

-15.45 -1.74%

Open: 887.50
High: 894.02
Low: 839.58
Volume: 3,091,114

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-28 855.76 855.82 824.00 840.85 3,789,899 -32.43 -3.71
2026-07-27 887.50 894.02 839.58 873.28 3,091,114 -15.45 -1.74
2026-07-24 895.00 902.82 881.19 888.73 1,982,113 -5.81 -0.65
2026-07-23 886.56 909.60 881.95 894.54 2,631,396 +5.23 +0.59
2026-07-22 877.29 902.57 872.94 889.31 1,968,248 -0.66 -0.07
2026-07-21 887.49 898.00 876.01 889.97 2,552,090 +25.67 +2.97
2026-07-20 890.00 894.37 861.27 864.30 2,435,800 -15.98 -1.82
2026-07-17 841.73 893.19 838.33 880.28 3,327,872 +3.11 +0.35
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 909.60
On 2026-07-23		 824.00
On 2026-07-28		 -49.12 -5.52 909.60
On 2026-07-23		 824.00
On 2026-07-28		 -9.41 877.34
10D 938.58
On 2026-07-15		 824.00
On 2026-07-28		 -92.49 -9.91 938.58
On 2026-07-15		 824.00
On 2026-07-28		 -12.21 881.27
20D 1,073.46
On 2026-06-30		 824.00
On 2026-07-28		 -192.34 -18.62 1,073.46
On 2026-06-30		 824.00
On 2026-07-28		 -23.24 922.32
WTD 894.02
On 2026-07-27		 824.00
On 2026-07-28		 -47.88 -5.39 894.02
On 2026-07-27		 824.00
On 2026-07-28		 -7.83 857.07
MTD 1,041.26
On 2026-07-01		 824.00
On 2026-07-28		 -224.05 -21.04 1,041.26
On 2026-07-01		 824.00
On 2026-07-28		 -20.87 914.81
As of Tuesday, July 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

363.59 +1.98 +0.55 3,580,675
KO

The Coca-Cola Company

88.27 +4.20 +5.00 34,690,998
PFE

Pfizer Inc.

25.25 +0.58 +2.35 49,236,920
VZ

Verizon Communications Inc.

48.19 +0.87 +1.84 29,600,728
VIX

CBOE Volatility Index

18.20 -0.53 -2.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,747.32 +537.24 +1.03 544,574,822
DJTA

Dow Jones Transportation Average

21,889.07 -177.24 -0.80 88,080,738
SPX

S&P 500 Index

7,428.78 +15.60 +0.21
OEX

S&P 100 Index

3,645.50 +10.07 +0.28
NDX

NASDAQ 100 Index

27,763.13 -276.08 -0.98
NYA

NYSE Composite Index

24,229.67 +134.35 +0.56
XAX

NYSE AMEX Composite Index

8,285.06 -52.49 -0.63
RUI

RUSSELL 1000 Index

4,048.25 +8.69 +0.22
RUT

Russell 2000 Index

2,953.80 +5.77 +0.20
RUA

Russell 3000 Index

4,229.42 +9.05 +0.21
VIX

CBOE Volatility Index

18.20 -0.53 -2.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 -0.26 -1.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.82 -0.31 -1.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.85 -0.38 -1.88
 
Recent
Ticker Last Chg %Chg Volume
CAT

Caterpillar Inc.

840.85 -32.43 -3.71 3,789,968