CAT: Caterpillar Inc.

As of Wednesday, October 29th, 2025

$ 585.49

+61.02 +11.63%

Open: 558.18
High: 596.21
Low: 558.00
Volume: 6,856,365
Previous Close on Tuesday, October 28th, 2025

$ 524.47

-2.60 -0.49%

Open: 525.96
High: 530.29
Low: 521.67
Volume: 2,769,256

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 558.18 596.21 558.00 585.49 6,856,365 +61.02 +11.63
2025-10-28 525.96 530.29 521.67 524.47 2,769,256 -2.60 -0.49
2025-10-27 527.05 529.47 521.43 527.07 2,313,538 +4.34 +0.83
2025-10-24 522.86 527.23 521.02 522.73 2,391,627 +2.23 +0.43
2025-10-23 518.33 522.89 513.01 520.50 2,618,625 +6.59 +1.28
2025-10-22 525.73 525.80 510.21 513.91 4,121,553 -10.74 -2.05
2025-10-21 525.07 533.38 522.04 524.65 2,258,182 -6.53 -1.23
2025-10-20 529.56 534.20 526.94 531.18 2,140,507 +4.10 +0.78
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 596.21
On 2025-10-29		 513.01
On 2025-10-23		 71.58 13.93 522.89
On 2025-10-23		 522.89
On 2025-10-23		 0.00 536.05
10D 596.21
On 2025-10-29		 510.21
On 2025-10-22		 51.44 9.63 544.99
On 2025-10-16		 510.21
On 2025-10-22		 -6.38 531.80
20D 596.21
On 2025-10-29		 483.55
On 2025-10-07		 104.67 21.77 544.99
On 2025-10-16		 510.21
On 2025-10-22		 -6.38 517.43
WTD 596.21
On 2025-10-29		 521.43
On 2025-10-27		 62.76 12.01 529.47
On 2025-10-27		 529.47
On 2025-10-27		 0.00 545.68
MTD 596.21
On 2025-10-29		 471.14
On 2025-10-01		 108.34 22.71 544.99
On 2025-10-16		 510.21
On 2025-10-22		 -6.38 515.69
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
ACA

Arcosa Inc.

93.18 -0.44 -0.47 205,783
EFX

Equifax Inc.

214.51 -9.65 -4.30 1,496,246
HUYA

HUYA Inc.

2.81 -0.04 -1.40 2,042,006
CAT

Caterpillar Inc.

585.49 +61.02 +11.63 6,856,365