CAT: Caterpillar Inc.

As of Tuesday, April 29th, 2025

$ 307.40

+0.34 +0.11%

Open: 305.00
High: 308.67
Low: 302.91
Volume: 2,647,445
Previous Close on Monday, April 28th, 2025

$ 307.06

+0.61 +0.20%

Open: 306.45
High: 311.43
Low: 303.85
Volume: 2,024,909

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 305.00 308.67 302.91 307.40 2,647,445 +0.34 +0.11
2025-04-28 306.45 311.43 303.85 307.06 2,024,909 +0.61 +0.20
2025-04-25 305.10 307.99 303.91 306.45 2,150,397 -0.41 -0.13
2025-04-24 297.43 308.21 297.07 306.86 2,847,646 +11.09 +3.75
2025-04-23 301.34 305.36 295.18 295.77 2,446,755 +4.60 +1.58
2025-04-22 287.50 293.23 287.00 291.17 2,229,807 +6.43 +2.26
2025-04-21 289.33 291.00 282.46 284.74 2,977,452 -9.51 -3.23
2025-04-17 292.17 297.70 291.90 294.25 2,715,518 +4.11 +1.42
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 311.43
On 2025-04-28		 295.18
On 2025-04-23		 16.23 5.57 311.43
On 2025-04-28		 302.91
On 2025-04-29		 -2.74 304.71
10D 311.43
On 2025-04-28		 282.46
On 2025-04-21		 9.28 3.11 301.73
On 2025-04-15		 282.46
On 2025-04-21		 -6.39 297.73
20D 336.35
On 2025-04-02		 267.30
On 2025-04-07		 -22.40 -6.79 336.35
On 2025-04-02		 267.30
On 2025-04-07		 -20.53 298.60
WTD 311.43
On 2025-04-28		 302.91
On 2025-04-29		 0.95 0.31 311.43
On 2025-04-28		 302.91
On 2025-04-29		 -2.74 307.23
MTD 336.35
On 2025-04-02		 267.30
On 2025-04-07		 -22.40 -6.79 336.35
On 2025-04-02		 267.30
On 2025-04-07		 -20.53 298.60
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
HUYA

HUYA Inc.

3.59 +0.05 +1.41 959,450
CAT

Caterpillar Inc.

307.40 +0.34 +0.11 2,647,445