CAT: Caterpillar Inc.

As of Friday, December 12th, 2025

$ 597.89

-27.72 -4.43%

Open: 626.00
High: 627.50
Low: 595.78
Volume: 4,548,847
Previous Close on Thursday, December 11th, 2025

$ 625.61

+10.26 +1.67%

Open: 610.45
High: 626.81
Low: 604.26
Volume: 2,763,211

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 626.00 627.50 595.78 597.89 4,548,847 -27.72 -4.43
2025-12-11 610.45 626.81 604.26 625.61 2,763,211 +10.26 +1.67
2025-12-10 600.13 617.23 598.69 615.35 2,765,277 +20.99 +3.53
2025-12-09 593.05 599.99 592.23 594.36 1,754,367 -2.14 -0.36
2025-12-08 604.66 604.85 591.93 596.50 1,816,284 -6.67 -1.11
2025-12-05 604.00 607.00 597.74 603.17 2,157,935 +4.02 +0.67
2025-12-04 590.18 602.72 587.00 599.15 2,220,359 +7.66 +1.30
2025-12-03 581.40 593.24 562.21 591.49 2,543,781 +9.02 +1.55
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 627.50
On 2025-12-12		 591.93
On 2025-12-08		 -5.28 -0.88 604.85
On 2025-12-08		 592.23
On 2025-12-09		 -2.09 605.94
10D 627.50
On 2025-12-12		 562.21
On 2025-12-03		 22.13 3.84 607.00
On 2025-12-05		 591.93
On 2025-12-08		 -2.48 597.41
20D 627.50
On 2025-12-12		 537.08
On 2025-11-21		 44.34 8.01 568.87
On 2025-11-20		 537.08
On 2025-11-21		 -5.59 577.62
WTD 627.50
On 2025-12-12		 591.93
On 2025-12-08		 -5.28 -0.88 604.85
On 2025-12-08		 592.23
On 2025-12-09		 -2.09 605.94
MTD 627.50
On 2025-12-12		 562.21
On 2025-12-03		 22.13 3.84 607.00
On 2025-12-05		 591.93
On 2025-12-08		 -2.48 597.41
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
CAT

Caterpillar Inc.

597.89 -27.72 -4.43 4,548,847