CAT

Exchangesession close: 810.77USD / shareMarket closedlast close 30 Sepsession change: -1.94%

CAT

CAT on the exchangesession close: 810.77session change: -1.94%Market closedlast close 30 Sep

reading

Price

CAT daily, exchange

Bar: 2026-09-30
O: 827.70
H: 827.70
L: 810.41
C: 810.77
VWAP: 816.33
Vol: 82.6K shares
Trades: 3.2K

66 daily bars, 2026-06-29 to 2026-09-30. Open, high, low and close all read from the exchange route. Drag to pan, wheel to zoom, double click to reset.

Session high: session high: 827.70
Session low: session low: 810.41
Exchange volume: exchange volume: 66.9M USD
5 session change: five session change: -0.15%

The session

2026-09-30

Last: exchange price: 810.77 USD2026-09-30 19:59:48 UTC
Session change: the session's change against the previous close: -1.94%
Previous close: previous close: 826.83 USD
Last regular print: last regular print on the exchange: 810.77 USD19:59:48 UTC
Volume: exchange volume in shares: 82,566shares, 66.9M at the close
Trades: exchange trade count in the session: 3,243prints, 2,814 the session before

Alpaca, readlast close 30 Sep

The session

2026-09-30

Last: exchange price: 810.77 USD2026-09-30 19:59:48 UTC
Session change: the session's change against the previous close: -1.94%
Previous close: previous close: 826.83 USD
Last regular print: last regular print on the exchange: 810.77 USD19:59:48 UTC
Volume: exchange volume in shares: 82,566shares, 66.9M at the close
Trades: exchange trade count in the session: 3,243prints, 2,814 the session before

Alpaca, readlast close 30 Sep

Price

CAT daily closes

800.00825.00850.00875.00

Session: 2026-09-30
Open: 827.70
High: 827.70
Low: 810.41
Close: 810.77
Volume: 82,566

49 sessions, 2026-07-23 to 2026-09-30. Daily closes from the exchange route. Tap to select a session, drag sideways to scrub.

Daily sessions, oldest first.
Date	Open	High	Low	Close	Volume
2026-07-23	884.85	908.845	884.85	893.855	156340
2026-07-24	894.05	902.81	882.15	889.04	99850
2026-07-27	885.13	893.21	839.95	873.145	137663
2026-07-28	853.765	853.765	824.12	841.6	231501
2026-07-29	808.38	822.795	776.045	782.98	313236
2026-07-30	810.75	822.28	801.68	808.94	150849
2026-07-31	842.5	844.11	807.65	814.555	122554
2026-08-03	810.665	835.32	806.16	831.04	149529
2026-08-04	927.835	928.5	867.385	877.09	269368
2026-08-05	871	905.175	871	871.66	136708
2026-08-06	860.71	879.14	857.41	857.41	100734
2026-08-07	864	866.66	836.135	842.34	91603
2026-08-10	849.04	853.79	835.885	837.58	61857
2026-08-11	852.87	863.715	842.11	843.21	131284
2026-08-12	866.03	870.72	855.37	855.67	170608
2026-08-13	857.38	863.745	848.93	854.86	87249
2026-08-14	853.1	870.65	850.78	857.1	70088
2026-08-17	864.205	887.8	860.17	881.685	70497
2026-08-18	862.5	862.5	834.88	841.12	141548
2026-08-19	842.02	842.59	805.905	816.025	218038
2026-08-20	809.47	818.745	801.26	815.4	139116
2026-08-21	830.105	831.93	812.81	827.83	89235
2026-08-24	819.76	819.76	804.645	811.03	84051
2026-08-25	834.23	834.255	806	811.34	66954
2026-08-26	816.255	824.615	812.545	821.695	72984
2026-08-27	827.99	832.565	807.965	816.85	59840
2026-08-28	818.655	821.095	799.6	799.67	97013
2026-08-31	799.93	802.265	789.51	797.76	86295
2026-09-01	785.62	790.215	774.76	779.1	108697
2026-09-02	778.17	793.91	772	791.84	106706
2026-09-03	792.74	803.58	782.1	799.92	91624
2026-09-04	802.11	820.74	802.11	813.8	78872
2026-09-08	823.79	830.13	818.015	822.625	77846
2026-09-09	816.59	827.02	813.79	815.555	75338
2026-09-10	810.6	811.04	797.54	804.88	76143
2026-09-11	817.39	825.72	815.48	818.565	47439
2026-09-14	780.98	794.42	773.62	783.39	96445
2026-09-15	789.71	790.055	776.56	782.55	88504
2026-09-16	795.5	797.51	775.14	783.45	72816
2026-09-17	811.47	813.19	795.11	798.875	82264
2026-09-18	800.12	809.485	799.9	808.56	73250
2026-09-21	824.93	824.93	805.875	816.64	80511
2026-09-22	803.1	812.01	803.1	808.24	91261
2026-09-23	803.76	816.76	798.83	811.98	116243
2026-09-24	798.01	808.88	794.72	805.2	102268
2026-09-25	815.525	822.82	809.425	821.04	105241
2026-09-28	820.365	827.33	808.29	819.81	89040
2026-09-29	828.01	829.225	815.91	826.83	61701
2026-09-30	827.7	827.7	810.41	810.77	82566

Open the chart