CAT: Caterpillar Inc.

As of Wednesday, April 29th, 2026

$ 818.09

-- 0 0%

Open: 818.09
High: 818.09
Low: 818.09
Volume: N/A
Previous Close on Tuesday, April 28th, 2026

$ 818.09

-10.70 -1.29%

Open: 814.35
High: 825.00
Low: 805.00
Volume: 1,831,266

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-28 814.35 825.00 805.00 818.09 1,831,266 -10.70 -1.29
2026-04-27 829.76 836.02 816.72 828.79 1,984,723 -2.00 -0.24
2026-04-24 839.26 839.50 826.65 830.79 2,175,911 -4.45 -0.53
2026-04-23 817.11 845.27 815.46 835.24 2,570,584 +26.37 +3.26
2026-04-22 812.50 817.85 805.48 808.87 1,569,032 +8.42 +1.05
2026-04-21 804.88 820.20 797.79 800.45 2,288,155 +2.05 +0.26
2026-04-20 790.90 799.63 786.83 798.40 1,363,323 +3.75 +0.47
2026-04-17 780.51 801.77 776.00 794.65 2,796,585 +21.99 +2.85
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 845.27
On 2026-04-23		 805.00
On 2026-04-28		 17.64 2.20 845.27
On 2026-04-23		 805.00
On 2026-04-28		 -4.76 824.36
10D 845.27
On 2026-04-23		 754.45
On 2026-04-16		 23.84 3.00 845.27
On 2026-04-23		 805.00
On 2026-04-28		 -4.76 805.81
20D 845.27
On 2026-04-23		 672.00
On 2026-03-31		 150.66 22.57 798.54
On 2026-04-13		 754.45
On 2026-04-16		 -5.52 779.75
WTD 836.02
On 2026-04-27		 805.00
On 2026-04-28		 -12.70 -1.53 836.02
On 2026-04-27		 805.00
On 2026-04-28		 -3.71 823.44
MTD 845.27
On 2026-04-23		 704.27
On 2026-04-06		 109.63 15.47 798.54
On 2026-04-13		 754.45
On 2026-04-16		 -5.52 783.51
As of Tuesday, April 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.20 0.00 0.00 18,725
KO

The Coca-Cola Company

78.35 0.00 0.00 3,927
PFE

Pfizer Inc.

26.48 0.00 0.00 121,607
VZ

Verizon Communications Inc.

47.24 -0.01 -0.02 14,142
VIX

CBOE Volatility Index

17.95 +0.04 +0.22
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,141.93 0.00 0.00
DJTA

Dow Jones Transportation Average

20,732.82 0.00 0.00
SPX

S&P 500 Index

7,138.80 -0.03 0.00
OEX

S&P 100 Index

3,524.59 0.00 0.00
NDX

NASDAQ 100 Index

27,029.01 0.00 0.00
NYA

NYSE Composite Index

22,835.59 -0.14 0.00
XAX

NYSE AMEX Composite Index

8,888.15 -0.51 -0.01
RUI

RUSSELL 1000 Index

3,886.63 -0.02 0.00
RUT

Russell 2000 Index

2,756.05 0.00 0.00
RUA

Russell 3000 Index

4,054.55 -0.02 0.00
VIX

CBOE Volatility Index

17.95 +0.04 +0.22
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.87 -0.07 -0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 -0.07 -0.34
 
Recent
Ticker Last Chg %Chg Volume
SMH

VanEck Vectors Semiconductor ETF

491.21 0.00 0.00
CAT

Caterpillar Inc.

818.09 0.00 0.00