CAT: Caterpillar Inc.

As of Friday, September 11th, 2026

$ 818.57

+13.57 +1.69%

Open: 817.75
High: 826.00
Low: 813.51
Volume: 1,730,186
Previous Close on Thursday, September 10th, 2026

$ 805.00

-10.56 -1.29%

Open: 809.75
High: 811.95
Low: 797.50
Volume: 1,780,715

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-09-08 823.34 830.50 817.09 822.48 2,443,289 +8.54 +1.05
2026-09-04 802.38 821.00 801.00 813.94 1,872,508 +13.80 +1.72
2026-09-03 796.90 803.92 781.49 800.14 2,197,608 +7.86 +0.99
2026-09-02 778.51 793.94 771.39 792.28 2,412,705 +13.12 +1.68
2026-09-01 788.88 790.22 774.55 779.16 2,939,163 -18.31 -2.30
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 830.50
On 2026-09-08		 797.50
On 2026-09-10		 18.43 2.30 830.50
On 2026-09-08		 797.50
On 2026-09-10		 -3.97 815.11
10D 830.50
On 2026-09-08		 771.39
On 2026-09-02		 1.57 0.19 821.23
On 2026-08-28		 771.39
On 2026-09-02		 -6.07 804.49
20D 887.91
On 2026-08-17		 771.39
On 2026-09-02		 -36.03 -4.22 887.91
On 2026-08-17		 771.39
On 2026-09-02		 -13.12 817.23
WTD 830.50
On 2026-09-08		 797.50
On 2026-09-10		 4.63 0.57 830.50
On 2026-09-08		 797.50
On 2026-09-10		 -3.97 815.40
MTD 830.50
On 2026-09-08		 771.39
On 2026-09-02		 21.10 2.65 830.50
On 2026-09-08		 797.50
On 2026-09-10		 -3.97 805.89
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,508,728
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,908,610
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,129,364
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,462,218
VIX

CBOE Volatility Index

15.83 -2.01 -11.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 353,154,728
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,384,568
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.08 -42.48 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.83 -2.01 -11.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 -0.78 -3.68
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
EW

Edwards Lifesciences Corp

84.37 -2.40 -2.77 3,739,073
MDB

MongoDB Inc.

362.21 -11.66 -3.12 92,515
CAT

Caterpillar Inc.

818.57 +13.57 +1.69 1,730,186