Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 105.23 108.30 105.10 106.91 11,734,496 +3.40(+3.29%)
Oct 30, 2018 100.46 103.76 99.67 103.51 9,143,218 +3.07(+3.05%)
Oct 29, 2018 103.00 104.30 98.75 100.44 9,156,948 -0.94(-0.93%)
Oct 26, 2018 100.55 102.60 99.02 101.39 12,278,629 -0.51(-0.50%)
Oct 25, 2018 101.19 103.18 99.14 101.90 15,395,672 +2.90(+2.93%)
Oct 24, 2018 105.75 107.19 98.92 99.00 17,360,214 -5.85(-5.58%)
Oct 23, 2018 105.47 107.95 101.89 104.85 27,358,530 -8.57(-7.56%)
Oct 22, 2018 116.92 117.32 113.38 113.42 8,911,765 -2.30(-1.99%)
Oct 19, 2018 120.02 120.67 115.68 115.72 8,005,778 -3.19(-2.68%)
Oct 18, 2018 122.73 123.29 117.75 118.91 11,704,900 -4.85(-3.92%)
Oct 17, 2018 125.29 125.67 123.56 123.77 5,489,859 -2.08(-1.65%)
Oct 16, 2018 125.53 126.00 123.70 125.84 4,078,500 +1.67(+1.35%)
Oct 15, 2018 124.34 125.38 123.57 124.17 4,272,979 -0.24(-0.19%)
Oct 12, 2018 126.11 126.44 122.37 124.41 6,390,739 +0.96(+0.78%)
Oct 11, 2018 125.17 127.75 122.45 123.44 8,687,783 -2.41(-1.91%)
Oct 10, 2018 130.21 130.62 125.85 125.85 10,755,819 -5.03(-3.84%)
Oct 09, 2018 133.63 133.63 130.54 130.88 5,705,777 -3.41(-2.54%)
Oct 08, 2018 133.06 134.55 132.12 134.28 3,954,612 +0.03(+0.03%)
Oct 05, 2018 137.05 137.31 132.76 134.25 5,658,832 -3.01(-2.19%)
Oct 04, 2018 138.38 138.84 135.90 137.26 4,717,583 -1.29(-0.93%)
Oct 03, 2018 136.60 139.55 136.42 138.55 6,894,512 +2.98(+2.20%)
Oct 02, 2018 133.35 136.06 132.66 135.57 4,960,895 +2.22(+1.67%)
Oct 01, 2018 134.51 135.29 132.82 133.34 4,266,813 -0.18(-0.14%)
Sep 28, 2018 133.10 133.90 131.84 133.53 4,111,195 +0.02(+0.01%)
Sep 27, 2018 133.99 134.90 132.40 133.51 3,053,829 -0.61(-0.46%)
Sep 26, 2018 134.81 135.86 133.88 134.12 3,535,688 -0.81(-0.60%)
Sep 25, 2018 134.96 135.29 133.81 134.93 3,945,154 +0.08(+0.06%)
Sep 24, 2018 136.60 136.69 134.65 134.85 4,390,526 -2.08(-1.52%)
Sep 21, 2018 137.15 137.73 135.55 136.94 6,774,450 +0.33(+0.24%)
Sep 20, 2018 136.09 138.11 135.25 136.60 7,735,518 +2.84(+2.12%)
Sep 19, 2018 131.14 134.07 130.80 133.76 6,851,226 +3.23(+2.48%)
Sep 18, 2018 128.72 130.72 128.08 130.53 5,134,256 +2.50(+1.95%)
Sep 17, 2018 126.84 129.65 126.58 128.04 4,369,161 +1.16(+0.91%)
Sep 14, 2018 127.52 128.90 125.42 126.88 5,366,937 -0.56(-0.44%)
Sep 13, 2018 127.01 128.25 126.55 127.44 4,180,467 +1.10(+0.87%)
Sep 12, 2018 123.98 126.75 123.14 126.34 6,428,961 +1.97(+1.58%)
Sep 11, 2018 123.13 124.74 122.92 124.37 2,950,193 -0.02(-0.01%)
Sep 10, 2018 124.14 124.79 124.07 124.39 3,504,870 +0.64(+0.52%)
Sep 07, 2018 123.23 124.47 122.64 123.75 4,766,017 -0.22(-0.18%)
Sep 06, 2018 122.89 124.23 122.64 123.97 5,239,467 +0.86(+0.70%)
Sep 05, 2018 121.13 123.56 120.56 123.11 5,229,238 +2.06(+1.70%)
Sep 04, 2018 120.72 121.72 119.90 121.05 4,517,074 -0.53(-0.44%)
Aug 31, 2018 121.58 121.58 121.58 0 -0.18(-0.15%)
Aug 30, 2018 123.49 123.88 121.23 121.77 5,451,072 -2.45(-1.97%)
Aug 29, 2018 124.72 124.86 123.72 124.22 3,848,510 -0.12(-0.10%)
Aug 28, 2018 125.59 125.89 123.90 124.34 3,689,004 -0.03(-0.03%)
Aug 27, 2018 122.07 124.68 121.98 124.38 5,448,268 +3.35(+2.77%)
Aug 24, 2018 120.68 121.32 119.87 121.03 2,929,683 +1.24(+1.04%)
Aug 23, 2018 121.76 121.86 119.46 119.78 4,459,575 -2.49(-2.03%)
Aug 22, 2018 122.87 123.20 122.03 122.27 2,523,202 -0.31(-0.26%)
Aug 21, 2018 121.78 123.43 121.78 122.58 3,449,642 +1.16(+0.95%)
Aug 20, 2018 122.43 123.07 121.33 121.43 3,780,968 -0.59(-0.48%)
Aug 17, 2018 118.78 122.78 118.60 122.01 7,550,438 +2.70(+2.26%)
Aug 16, 2018 117.09 119.57 117.03 119.32 6,325,825 +3.71(+3.21%)
Aug 15, 2018 116.68 116.68 113.34 115.60 6,488,543 -2.54(-2.15%)
Aug 14, 2018 118.74 119.48 117.92 118.14 4,040,480 -0.09(-0.07%)
Aug 13, 2018 119.02 119.73 117.97 118.23 4,429,291 -0.79(-0.66%)
Aug 10, 2018 120.42 120.42 117.98 119.02 7,158,619 -2.28(-1.88%)
Aug 09, 2018 122.68 123.38 121.06 121.30 3,812,275 -1.04(-0.85%)
Aug 08, 2018 124.62 124.69 121.94 122.34 3,923,380 -2.34(-1.88%)
Aug 07, 2018 123.13 125.50 122.86 124.68 5,496,558 +2.54(+2.08%)
Aug 06, 2018 121.30 123.18 120.81 122.14 3,567,853 +0.85(+0.70%)
Aug 03, 2018 121.02 121.37 120.03 121.29 4,104,343 +0.44(+0.36%)
Aug 02, 2018 120.03 121.46 118.82 120.85 4,790,280 -0.46(-0.38%)
Aug 01, 2018 125.19 125.28 120.94 121.31 7,267,515 -4.61(-3.66%)
Jul 31, 2018 124.32 126.78 122.74 125.92 8,657,147 +3.55(+2.90%)
Jul 30, 2018 127.59 128.46 121.77 122.37 15,801,136 -2.46(-1.97%)
Jul 27, 2018 126.05 126.05 123.28 124.83 5,312,920 -0.02(-0.01%)
Jul 26, 2018 123.25 125.70 122.67 124.85 6,150,160 +1.84(+1.49%)
Jul 25, 2018 120.84 123.51 119.68 123.01 5,759,838 +2.20(+1.82%)
Jul 24, 2018 123.12 120.28 120.81 5,783,916 +1.48(+1.24%)
Jul 23, 2018 119.63 119.79 118.74 119.33 4,044,338 -0.47(-0.39%)
Jul 20, 2018 121.16 121.35 119.65 119.81 5,995,928 -2.28(-1.87%)
Jul 19, 2018 122.22 123.06 121.77 122.08 4,084,640 -0.74(-0.60%)
Jul 18, 2018 120.97 123.15 120.63 122.82 5,049,613 +1.89(+1.56%)
Jul 17, 2018 119.22 121.26 118.83 120.93 3,797,346 +0.76(+0.63%)
Jul 16, 2018 122.61 122.61 120.02 120.17 4,274,119 -2.32(-1.90%)
Jul 13, 2018 121.44 122.93 121.04 122.50 3,263,987 +1.16(+0.95%)
Jul 12, 2018 120.54 121.61 119.23 121.34 4,883,605 +2.31(+1.94%)
Jul 11, 2018 120.22 121.31 118.22 119.03 6,009,153 -3.91(-3.18%)
Jul 10, 2018 123.25 123.46 121.97 122.93 4,316,753 +0.24(+0.20%)
Jul 09, 2018 118.56 122.76 118.45 122.69 6,388,154 +4.84(+4.11%)
Jul 06, 2018 117.59 118.25 116.03 117.85 3,665,323 -0.35(-0.29%)
Jul 05, 2018 117.50 118.44 116.70 118.20 3,867,052 +1.72(+1.48%)
Jul 03, 2018 116.47 116.47 116.47 0 -2.14(-1.80%)
Jul 02, 2018 116.45 118.74 115.93 118.62 3,645,420 +0.54(+0.46%)
Jun 29, 2018 118.89 119.97 118.00 118.08 4,734,205 -0.31(-0.26%)
Jun 28, 2018 116.78 118.99 115.47 118.39 4,843,886 +1.24(+1.06%)
Jun 27, 2018 119.03 121.38 117.13 117.15 6,508,399 -0.81(-0.69%)
Jun 26, 2018 119.02 119.48 117.74 117.96 4,923,777 -0.91(-0.76%)
Jun 25, 2018 120.85 120.96 117.65 118.87 6,983,368 -2.92(-2.40%)
Jun 22, 2018 122.63 124.02 121.64 121.79 6,001,724 +0.36(+0.29%)
Jun 21, 2018 123.80 123.92 121.08 121.44 6,789,641 -3.13(-2.52%)
Jun 20, 2018 125.52 125.93 123.43 124.57 4,743,053 -0.15(-0.12%)
Jun 19, 2018 127.07 127.33 123.86 124.72 7,802,742 -4.68(-3.62%)
Jun 18, 2018 129.17 130.08 128.56 129.40 4,192,037 -1.17(-0.89%)
Jun 15, 2018 133.28 129.18 130.57 10,171,472 -2.72(-2.04%)
Jun 14, 2018 135.51 136.95 132.95 133.28 4,558,207 -1.37(-1.01%)
Jun 13, 2018 136.80 136.94 134.47 134.65 4,812,722 -2.42(-1.77%)
Jun 12, 2018 136.16 138.55 136.11 137.07 2,982,317 +1.04(+0.76%)
Jun 11, 2018 135.06 136.71 134.66 136.03 3,168,756 +0.85(+0.63%)
Jun 08, 2018 135.94 136.34 134.93 135.18 3,738,996 -0.84(-0.62%)
Jun 07, 2018 136.74 137.45 135.36 136.02 3,617,734 -0.19(-0.14%)
Jun 06, 2018 136.24 133.17 136.21 4,238,829 +3.05(+2.29%)
Jun 05, 2018 132.64 133.25 132.31 133.17 3,351,121 +0.44(+0.33%)
Jun 04, 2018 134.72 134.84 132.36 132.72 2,839,025 -0.89(-0.66%)
Jun 01, 2018 133.42 134.19 132.51 133.61 3,166,116 +1.40(+1.06%)
May 31, 2018 135.16 135.17 131.85 132.21 5,223,053 -3.09(-2.28%)
May 30, 2018 134.55 135.75 133.89 135.30 3,088,238 +1.60(+1.20%)
May 29, 2018 134.26 135.53 132.85 133.70 4,361,331 -1.94(-1.43%)
May 25, 2018 135.64 135.64 135.64 0 -1.61(-1.17%)
May 24, 2018 136.82 137.85 135.80 137.25 3,321,733 -0.03(-0.03%)
May 23, 2018 134.59 137.51 133.79 137.28 4,607,427 +1.34(+0.99%)
May 22, 2018 138.41 138.69 135.89 135.94 4,035,778 -2.37(-1.71%)
May 21, 2018 138.61 140.64 138.12 138.31 6,720,836 +2.79(+2.06%)
May 18, 2018 134.16 136.50 134.04 135.52 4,468,853 +1.76(+1.31%)
May 17, 2018 133.77 135.12 132.95 133.76 3,315,661 -0.09(-0.07%)
May 16, 2018 132.77 133.92 132.59 133.85 3,094,512 +1.05(+0.79%)
May 15, 2018 133.87 134.38 132.04 132.80 4,740,371 -2.34(-1.73%)
May 14, 2018 135.43 136.12 134.37 135.14 4,094,892 +0.37(+0.27%)
May 11, 2018 134.25 136.41 133.83 134.78 4,030,580 +0.78(+0.58%)
May 10, 2018 133.33 135.28 132.99 134.00 4,493,487 +1.18(+0.89%)
May 09, 2018 131.20 133.46 130.98 132.82 5,363,352 +2.33(+1.79%)
May 08, 2018 131.11 131.48 129.30 130.49 4,426,994 +0.09(+0.07%)
May 07, 2018 128.96 131.82 128.81 130.39 7,866,535 +3.00(+2.36%)
May 04, 2018 123.80 128.10 122.76 127.39 5,375,501 +2.25(+1.80%)
May 03, 2018 123.32 126.33 120.23 125.14 8,849,566 -0.07(-0.06%)
May 02, 2018 125.32 127.63 124.87 125.20 5,328,511 -0.49(-0.39%)
May 01, 2018 124.53 125.70 122.11 125.69 5,749,928 +0.05(+0.04%)
Apr 30, 2018 126.38 127.24 124.98 125.64 5,474,608 -0.31(-0.25%)
Apr 27, 2018 126.78 127.59 125.47 125.95 4,435,787 -1.38(-1.09%)
Apr 26, 2018 126.47 128.28 125.33 127.34 7,535,703 +0.98(+0.77%)
Apr 25, 2018 125.18 128.46 123.72 126.36 11,447,545 +0.65(+0.52%)
Apr 24, 2018 139.03 140.21 124.77 125.71 27,714,148 -8.31(-6.20%)
Apr 23, 2018 134.59 135.54 132.45 134.02 6,140,911 +0.64(+0.48%)
Apr 20, 2018 135.12 135.89 132.61 133.38 4,662,416 -1.45(-1.08%)
Apr 19, 2018 134.56 135.37 133.32 134.83 4,633,700 -0.22(-0.16%)
Apr 18, 2018 134.39 136.06 133.86 135.05 3,563,647 +2.29(+1.72%)
Apr 17, 2018 132.79 134.69 132.50 132.76 4,408,023 +1.01(+0.77%)
Apr 16, 2018 131.40 132.86 130.14 131.75 3,528,508 +1.65(+1.27%)
Apr 13, 2018 131.41 132.41 129.02 130.09 4,160,981 +0.08(+0.06%)
Apr 12, 2018 127.85 130.89 127.85 130.01 4,569,867 +2.90(+2.28%)
Apr 11, 2018 127.02 128.47 126.71 127.11 3,716,876 -1.13(-0.88%)
Apr 10, 2018 127.08 129.04 126.10 128.24 4,653,501 +4.34(+3.50%)
Apr 09, 2018 125.39 127.11 123.66 123.90 4,677,482 +0.08(+0.06%)
Apr 06, 2018 126.23 127.30 121.94 123.82 6,590,818 -4.45(-3.47%)
Apr 05, 2018 126.87 128.92 126.84 128.28 5,286,441 +2.56(+2.03%)
Apr 04, 2018 121.13 125.96 119.55 125.72 7,143,737 +0.10(+0.08%)
Apr 03, 2018 125.39 126.13 123.30 125.62 5,595,650 +1.01(+0.81%)
Apr 02, 2018 126.81 127.60 122.76 124.60 6,232,845 -3.02(-2.37%)
Mar 29, 2018 127.62 127.62 127.62 0 +1.92(+1.53%)
Mar 28, 2018 127.29 128.37 124.38 125.70 5,696,353 -1.58(-1.25%)
Mar 27, 2018 129.81 130.86 126.25 127.29 5,676,104 -1.91(-1.47%)
Mar 26, 2018 128.01 129.51 125.79 129.19 6,299,130 +4.24(+3.40%)
Mar 23, 2018 127.90 128.99 124.52 124.95 7,544,308 -2.26(-1.78%)
Mar 22, 2018 132.38 132.93 126.65 127.21 9,496,319 -7.71(-5.71%)
Mar 21, 2018 133.50 136.20 132.67 134.92 4,489,165 +1.51(+1.13%)
Mar 20, 2018 132.49 134.40 132.09 133.41 4,108,108 +1.65(+1.26%)
Mar 19, 2018 133.57 134.08 130.60 131.76 6,324,572 -3.73(-2.75%)
Mar 16, 2018 133.63 136.35 132.76 135.49 12,584,355 +1.64(+1.22%)
Mar 15, 2018 132.65 134.74 131.32 133.85 6,084,242 +1.76(+1.33%)
Mar 14, 2018 134.05 134.42 131.03 132.09 5,627,762 -1.00(-0.75%)
Mar 13, 2018 135.35 136.71 132.66 133.09 5,563,884 -0.70(-0.52%)
Mar 12, 2018 137.03 137.98 133.23 133.79 5,634,432 -3.25(-2.37%)
Mar 09, 2018 134.33 137.19 133.64 137.04 5,285,159 +4.04(+3.03%)
Mar 08, 2018 131.39 133.33 130.15 133.00 4,662,982 +1.80(+1.37%)
Mar 07, 2018 131.86 128.86 131.20 6,337,744 -1.94(-1.46%)
Mar 06, 2018 132.18 134.21 131.34 133.14 6,676,961 +2.28(+1.74%)
Mar 05, 2018 125.69 131.50 124.71 130.86 9,759,984 +4.11(+3.24%)
Mar 02, 2018 129.14 129.79 126.31 126.76 10,981,333 -3.33(-2.56%)
Mar 01, 2018 133.07 135.25 128.60 130.09 10,894,042 -3.81(-2.85%)
Feb 28, 2018 139.85 140.58 133.50 133.90 8,426,866 -5.74(-4.11%)
Feb 27, 2018 141.38 142.54 139.63 139.65 4,766,198 -2.10(-1.48%)
Feb 26, 2018 141.19 142.06 139.90 141.75 7,220,632 +1.11(+0.79%)
Feb 23, 2018 138.03 140.70 137.88 140.64 5,139,775 +3.07(+2.23%)
Feb 22, 2018 138.36 137.57 5,454,153 +3.14(+2.34%)
Feb 21, 2018 134.83 137.17 134.26 134.42 4,821,418 -0.29(-0.21%)
Feb 20, 2018 134.37 136.97 133.60 134.71 5,882,602 -0.63(-0.47%)
Feb 16, 2018 135.34 135.34 135.34 0 -3.19(-2.31%)
Feb 15, 2018 138.38 138.47 136.93 138.54 5,674,952 +1.66(+1.21%)
Feb 14, 2018 131.96 137.33 131.92 136.87 6,414,882 +3.54(+2.66%)
Feb 13, 2018 130.98 134.40 130.76 133.33 6,188,751 +1.45(+1.10%)
Feb 12, 2018 131.51 132.88 130.11 131.88 6,644,255 +2.67(+2.06%)
Feb 09, 2018 128.78 130.66 123.73 129.21 11,002,877 +2.79(+2.21%)
Feb 08, 2018 133.23 133.52 126.36 126.42 10,506,421 -7.23(-5.41%)
Feb 07, 2018 134.54 136.90 133.60 133.65 8,263,624 -1.79(-1.32%)
Feb 06, 2018 128.22 135.57 127.13 135.44 16,041,967 +3.98(+3.03%)
Feb 05, 2018 134.16 137.51 126.19 131.46 13,032,164 -4.92(-3.61%)
Feb 02, 2018 139.22 139.25 135.55 136.38 8,779,630 -4.11(-2.93%)
Feb 01, 2018 139.63 141.79 138.71 140.49 4,987,198 -0.47(-0.33%)
Jan 31, 2018 142.62 143.57 140.19 140.96 8,096,473 -0.85(-0.60%)
Jan 30, 2018 138.84 142.63 138.71 141.81 10,036,782 +1.02(+0.73%)
Jan 29, 2018 143.39 143.59 138.05 140.79 10,963,974 -3.88(-2.68%)
Jan 26, 2018 146.18 146.35 142.49 144.67 10,445,337 -2.00(-1.36%)
Jan 25, 2018 149.90 149.90 140.68 146.67 19,556,446 +0.89(+0.61%)
Jan 24, 2018 148.43 149.34 145.20 145.78 9,127,412 -0.94(-0.64%)
Jan 23, 2018 148.94 148.99 146.52 146.72 5,801,540 -1.26(-0.85%)
Jan 22, 2018 147.49 148.00 145.91 147.98 4,086,415 +0.42(+0.28%)
Jan 19, 2018 146.89 147.60 146.01 147.57 6,693,927 +2.04(+1.40%)
Jan 18, 2018 145.96 147.19 144.90 145.53 5,414,606 +0.28(+0.20%)
Jan 17, 2018 145.95 146.63 145.24 145.24 6,459,014 -0.70(-0.48%)
Jan 16, 2018 149.03 149.33 144.44 145.94 9,891,234 -0.85(-0.58%)
Jan 12, 2018 146.79 146.79 146.79 0 +0.95(+0.65%)
Jan 11, 2018 143.86 146.13 142.78 145.84 4,866,728 +2.87(+2.01%)
Jan 10, 2018 144.40 142.97 6,355,521 -0.48(-0.34%)
Jan 09, 2018 143.37 144.30 142.30 143.46 5,246,867 +0.34(+0.24%)
Jan 08, 2018 141.46 143.46 140.11 143.11 6,875,532 +3.51(+2.51%)
Jan 05, 2018 138.14 139.68 137.60 139.60 4,577,240 +2.17(+1.58%)
Jan 04, 2018 136.09 137.55 135.34 137.43 5,644,479 +1.86(+1.37%)
Jan 03, 2018 135.36 135.75 133.95 135.57 4,809,780 +0.21(+0.15%)
Jan 02, 2018 136.45 137.39 134.49 135.36 5,924,671 -0.47(-0.34%)
Dec 29, 2017 135.83 135.83 135.83 0 -0.72(-0.53%)
Dec 28, 2017 136.14 136.75 135.53 136.55 4,714,061 +0.78(+0.57%)
Dec 27, 2017 135.28 135.92 134.73 135.78 2,924,053 +0.93(+0.69%)
Dec 26, 2017 134.50 135.31 134.17 134.84 2,166,142 +0.59(+0.44%)
Dec 22, 2017 133.41 134.29 132.70 134.25 2,884,561 +0.96(+0.72%)
Dec 21, 2017 131.61 133.69 130.85 133.29 4,660,055 +1.83(+1.39%)
Dec 20, 2017 130.96 131.53 129.90 131.47 3,568,439 +1.39(+1.07%)
Dec 19, 2017 129.21 130.23 128.03 130.08 4,119,580 +0.98(+0.76%)
Dec 18, 2017 127.36 129.13 126.54 129.10 4,099,628 +2.66(+2.10%)
Dec 15, 2017 127.01 127.43 125.41 126.44 9,201,974 +0.35(+0.28%)
Dec 14, 2017 128.30 128.43 125.74 126.09 5,354,767 -1.97(-1.54%)
Dec 13, 2017 124.28 128.47 124.18 128.06 7,522,039 +4.44(+3.59%)
Dec 12, 2017 123.62 124.81 123.44 123.62 3,936,995 -0.30(-0.24%)
Dec 11, 2017 124.67 124.73 123.67 123.92 2,219,896 -0.08(-0.06%)
Dec 08, 2017 124.01 124.40 123.20 124.00 2,888,828 +0.84(+0.68%)
Dec 07, 2017 120.48 123.26 119.97 123.17 3,443,071 +2.20(+1.82%)
Dec 06, 2017 121.66 120.24 120.97 3,333,219 +0.17(+0.14%)
Dec 05, 2017 122.18 122.55 120.44 120.80 4,504,533 -1.17(-0.96%)
Dec 04, 2017 124.34 124.60 121.92 121.97 5,710,223 -0.02(-0.01%)
Dec 01, 2017 122.05 122.74 119.99 121.98 6,359,506 +0.32(+0.26%)
Nov 30, 2017 119.73 121.82 118.18 121.67 8,589,361 +2.66(+2.24%)
Nov 29, 2017 119.09 119.99 118.26 119.00 3,594,341 -0.80(-0.67%)
Nov 28, 2017 118.53 119.81 118.32 119.80 3,007,550 +1.55(+1.31%)
Nov 27, 2017 118.49 119.18 117.99 118.25 2,999,064 -0.17(-0.15%)
Nov 24, 2017 119.04 119.31 118.38 118.42 1,095,777 -0.53(-0.45%)
Nov 22, 2017 119.14 119.31 118.26 118.96 5,670,397 +0.35(+0.30%)
Nov 21, 2017 118.75 118.95 118.23 118.61 2,576,155 +0.59(+0.50%)
Nov 20, 2017 117.61 118.79 117.44 118.01 2,464,530 +0.67(+0.57%)
Nov 17, 2017 117.05 117.54 116.38 117.34 2,683,069 -0.20(-0.17%)
Nov 16, 2017 116.77 118.44 116.45 117.54 3,264,131 +1.95(+1.69%)
Nov 15, 2017 117.64 117.88 115.34 115.59 4,345,734 -2.97(-2.50%)
Nov 14, 2017 118.95 119.05 117.63 118.55 3,527,293 +0.87(+0.74%)
Nov 13, 2017 116.82 117.70 116.25 117.68 2,196,959 +0.04(+0.04%)
Nov 10, 2017 116.44 117.99 116.42 117.64 2,340,757 +0.98(+0.84%)
Nov 09, 2017 117.61 117.87 116.06 116.66 3,411,666 -1.68(-1.42%)
Nov 08, 2017 119.30 119.60 118.24 118.34 2,242,359 -1.31(-1.09%)
Nov 07, 2017 118.78 119.73 117.80 119.65 3,737,997 +0.95(+0.80%)
Nov 06, 2017 117.92 119.34 117.91 118.70 3,224,380 +0.93(+0.79%)
Nov 03, 2017 117.64 118.05 117.54 117.77 2,442,521 +0.14(+0.12%)
Nov 02, 2017 117.59 118.08 116.96 117.63 3,157,816 +0.16(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.