Caterpillar (NY: CAT )

164.24 -6.31 (-3.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 153.96 157.29 153.04 157.05 4,375,300 +2.38(+1.54%)
Oct 29, 2020 150.60 155.51 149.63 154.67 3,866,591 +3.51(+2.32%)
Oct 28, 2020 153.80 155.43 150.52 151.16 5,644,924 -6.75(-4.27%)
Oct 27, 2020 160.96 161.85 157.01 157.91 4,855,868 -5.29(-3.24%)
Oct 26, 2020 166.64 166.64 160.83 163.20 4,503,575 -5.39(-3.20%)
Oct 23, 2020 169.37 170.65 167.56 168.59 2,857,200 -1.07(-0.63%)
Oct 22, 2020 167.98 169.85 166.89 169.66 2,357,437 +2.26(+1.35%)
Oct 21, 2020 169.81 170.52 166.74 167.40 2,499,667 -1.59(-0.94%)
Oct 20, 2020 168.20 171.26 167.91 168.99 3,008,083 +1.46(+0.87%)
Oct 19, 2020 168.74 170.02 166.80 167.53 2,757,721 -1.22(-0.72%)
Oct 16, 2020 167.25 170.51 166.62 168.75 5,571,000 +3.71(+2.25%)
Oct 15, 2020 160.27 165.78 160.15 165.04 2,958,826 +1.43(+0.87%)
Oct 14, 2020 162.66 164.82 162.50 163.61 4,087,370 +1.49(+0.92%)
Oct 13, 2020 161.72 163.18 161.12 162.12 3,319,222 -0.49(-0.30%)
Oct 12, 2020 159.97 163.20 159.52 162.61 4,278,928 +3.67(+2.31%)
Oct 09, 2020 157.87 159.39 157.40 158.94 4,084,200 +2.28(+1.46%)
Oct 08, 2020 155.75 156.73 154.24 156.66 1,843,030 +1.89(+1.22%)
Oct 07, 2020 153.28 156.06 153.20 154.77 2,334,328 +3.24(+2.14%)
Oct 06, 2020 154.00 155.45 151.28 151.53 2,559,481 -1.96(-1.28%)
Oct 05, 2020 152.17 154.45 151.62 153.49 2,596,307 +3.55(+2.37%)
Oct 02, 2020 144.27 151.25 143.75 149.94 3,220,500 +3.23(+2.20%)
Oct 01, 2020 149.92 150.31 145.65 146.71 2,157,089 -2.44(-1.64%)
Sep 30, 2020 148.00 150.95 147.74 149.15 3,642,504 +1.74(+1.18%)
Sep 29, 2020 148.37 148.97 146.21 147.41 1,605,893 -0.27(-0.18%)
Sep 28, 2020 148.00 150.31 147.41 147.68 2,209,780 +1.77(+1.21%)
Sep 25, 2020 143.89 146.70 143.01 145.91 1,848,800 +0.77(+0.53%)
Sep 24, 2020 144.02 147.44 142.73 145.14 2,137,520 +0.76(+0.53%)
Sep 23, 2020 147.48 148.91 143.60 144.38 2,419,620 -2.77(-1.88%)
Sep 22, 2020 145.01 147.50 144.50 147.15 2,578,913 +1.82(+1.25%)
Sep 21, 2020 148.56 149.50 143.87 145.33 4,277,939 -7.06(-4.63%)
Sep 18, 2020 153.68 156.21 152.06 152.39 5,113,500 -1.48(-0.96%)
Sep 17, 2020 149.85 156.25 149.15 153.87 4,486,551 +2.76(+1.83%)
Sep 16, 2020 150.00 151.98 148.37 151.11 3,303,180 +2.51(+1.69%)
Sep 15, 2020 154.20 154.47 148.36 148.60 4,090,347 -4.91(-3.20%)
Sep 14, 2020 154.00 154.80 152.21 153.51 2,569,282 -0.32(-0.21%)
Sep 11, 2020 150.48 154.40 150.24 153.83 3,237,000 +3.97(+2.65%)
Sep 10, 2020 152.01 153.25 148.75 149.86 4,386,556 -2.83(-1.85%)
Sep 09, 2020 149.80 155.47 149.21 152.69 5,344,518 +4.17(+2.81%)
Sep 08, 2020 147.00 150.76 145.72 148.52 4,774,192 +0.34(+0.23%)
Sep 04, 2020 148.70 150.78 146.04 148.18 5,129,400 +1.42(+0.97%)
Sep 03, 2020 148.59 151.20 145.30 146.76 4,478,053 -2.51(-1.68%)
Sep 02, 2020 146.87 149.55 146.40 149.27 4,514,901 +3.22(+2.20%)
Sep 01, 2020 141.67 146.12 140.91 146.05 2,674,479 +3.74(+2.63%)
Aug 31, 2020 143.50 143.60 142.27 142.31 2,885,748 -1.32(-0.92%)
Aug 28, 2020 144.28 145.85 142.69 143.63 3,698,700 +0.26(+0.18%)
Aug 27, 2020 142.13 144.34 141.28 143.37 3,009,241 +1.54(+1.09%)
Aug 26, 2020 140.48 142.44 139.80 141.83 2,380,176 +0.68(+0.48%)
Aug 25, 2020 142.67 144.93 140.54 141.15 2,467,630 -0.53(-0.37%)
Aug 24, 2020 139.76 142.25 139.08 141.68 2,921,477 +3.25(+2.35%)
Aug 21, 2020 136.80 139.00 136.80 138.43 2,524,600 +0.95(+0.69%)
Aug 20, 2020 136.02 137.98 135.65 137.48 2,279,772 -0.54(-0.39%)
Aug 19, 2020 138.50 139.92 137.46 138.02 1,849,187 -0.35(-0.25%)
Aug 18, 2020 138.95 140.11 138.08 138.37 1,563,036 -0.35(-0.25%)
Aug 17, 2020 140.15 140.60 138.30 138.72 2,284,030 -1.24(-0.89%)
Aug 14, 2020 139.45 140.89 138.77 139.96 2,038,500 -0.71(-0.50%)
Aug 13, 2020 141.60 142.74 139.77 140.67 2,939,718 -1.90(-1.33%)
Aug 12, 2020 143.95 144.16 141.33 142.57 2,541,221 +0.04(+0.03%)
Aug 11, 2020 144.02 146.20 142.29 142.53 4,204,672 +0.51(+0.36%)
Aug 10, 2020 135.73 142.16 135.68 142.02 5,181,600 +7.10(+5.26%)
Aug 07, 2020 134.00 135.11 132.52 134.92 2,223,800 +0.53(+0.39%)
Aug 06, 2020 134.52 135.21 133.69 134.39 2,445,926 -0.58(-0.43%)
Aug 05, 2020 132.78 135.94 132.61 134.97 2,810,136 +3.45(+2.62%)
Aug 04, 2020 131.37 132.44 130.67 131.52 2,301,536 -0.26(-0.20%)
Aug 03, 2020 132.30 133.00 131.10 131.78 2,852,466 -1.10(-0.83%)
Jul 31, 2020 132.43 135.15 130.21 132.88 6,782,100 -3.85(-2.82%)
Jul 30, 2020 139.08 139.10 135.97 136.73 3,061,235 -3.80(-2.70%)
Jul 29, 2020 138.58 141.08 137.80 140.53 2,338,035 +2.50(+1.81%)
Jul 28, 2020 138.94 139.99 137.92 138.03 2,028,603 -1.86(-1.33%)
Jul 27, 2020 137.15 140.34 137.06 139.89 2,507,087 +2.31(+1.68%)
Jul 24, 2020 137.20 138.69 136.85 137.58 2,036,200 +0.98(+0.72%)
Jul 23, 2020 136.90 137.52 135.71 136.60 1,613,733 -0.38(-0.28%)
Jul 22, 2020 135.25 137.87 135.19 136.98 2,156,840 +1.11(+0.82%)
Jul 21, 2020 134.77 137.18 134.43 135.87 3,225,515 +1.24(+0.92%)
Jul 20, 2020 135.76 136.95 134.26 134.63 2,476,680 -2.27(-1.66%)
Jul 17, 2020 137.87 138.43 136.53 136.90 2,458,300 -1.66(-1.20%)
Jul 16, 2020 138.30 140.99 137.60 138.56 3,620,749 +0.20(+0.14%)
Jul 15, 2020 140.17 140.17 137.11 138.36 4,913,744 +1.48(+1.08%)
Jul 14, 2020 130.32 137.31 129.23 136.88 6,538,805 +6.31(+4.83%)
Jul 13, 2020 129.42 132.09 128.85 130.57 3,707,471 +2.56(+2.00%)
Jul 10, 2020 125.97 128.23 125.82 128.01 2,691,400 +2.28(+1.81%)
Jul 09, 2020 127.54 128.35 125.11 125.73 2,662,863 -2.40(-1.87%)
Jul 08, 2020 129.33 129.33 126.47 128.13 2,279,925 +0.93(+0.73%)
Jul 07, 2020 127.74 128.75 126.80 127.20 2,018,249 -2.23(-1.72%)
Jul 06, 2020 130.13 130.50 128.17 129.43 2,491,244 +1.71(+1.34%)
Jul 02, 2020 128.25 130.34 127.19 127.72 2,527,500 +1.66(+1.32%)
Jul 01, 2020 129.38 129.40 125.88 126.06 2,807,501 -0.44(-0.35%)
Jun 30, 2020 124.01 127.06 124.01 126.50 2,778,669 +1.25(+1.00%)
Jun 29, 2020 123.72 126.04 123.28 125.25 2,798,550 +2.86(+2.34%)
Jun 26, 2020 124.33 124.44 121.45 122.39 3,645,800 -2.32(-1.86%)
Jun 25, 2020 121.61 124.83 120.80 124.71 2,902,611 +2.65(+2.17%)
Jun 24, 2020 124.79 124.84 121.83 122.06 3,766,308 -4.19(-3.32%)
Jun 23, 2020 127.39 127.57 125.83 126.25 2,357,092 +0.46(+0.37%)
Jun 22, 2020 126.36 126.48 124.60 125.79 2,804,281 -1.67(-1.31%)
Jun 19, 2020 130.00 130.00 125.73 127.46 6,485,000 -0.13(-0.10%)
Jun 18, 2020 127.14 128.98 126.70 127.59 2,464,413 -0.64(-0.50%)
Jun 17, 2020 130.16 130.47 127.76 128.23 3,227,334 -1.88(-1.44%)
Jun 16, 2020 131.37 132.44 126.39 130.11 6,881,546 +6.50(+5.26%)
Jun 15, 2020 118.51 124.38 118.01 123.61 4,093,184 +0.46(+0.37%)
Jun 12, 2020 124.40 125.17 119.35 123.15 4,492,600 +1.60(+1.32%)
Jun 11, 2020 126.41 126.84 121.52 121.55 5,968,745 -10.89(-8.22%)
Jun 10, 2020 133.72 135.38 130.55 132.44 4,017,768 -1.75(-1.30%)
Jun 09, 2020 135.02 135.41 133.21 134.19 3,818,013 -3.53(-2.56%)
Jun 08, 2020 135.32 139.94 135.32 137.72 4,138,820 +2.60(+1.92%)
Jun 05, 2020 137.85 139.37 133.39 135.12 5,591,900 +6.16(+4.78%)
Jun 04, 2020 125.41 129.03 124.74 128.96 3,076,351 +1.87(+1.47%)
Jun 03, 2020 125.45 127.34 125.01 127.09 3,709,632 +3.77(+3.06%)
Jun 02, 2020 121.84 123.82 121.28 123.32 2,976,513 +2.82(+2.34%)
Jun 01, 2020 119.86 121.20 117.61 120.50 2,131,847 +0.37(+0.31%)
May 29, 2020 119.63 120.71 117.57 120.13 4,278,000 -0.61(-0.51%)
May 28, 2020 124.75 124.83 120.28 120.74 3,744,066 -1.68(-1.37%)
May 27, 2020 119.72 122.49 119.53 122.42 4,461,877 +5.01(+4.27%)
May 26, 2020 115.98 118.56 115.98 117.41 4,185,055 +4.94(+4.39%)
May 22, 2020 114.13 114.16 111.47 112.47 2,735,000 -1.59(-1.39%)
May 21, 2020 114.95 115.68 113.82 114.06 2,342,358 -1.63(-1.41%)
May 20, 2020 113.31 117.48 113.05 115.69 3,734,581 +3.61(+3.22%)
May 19, 2020 114.95 115.44 112.01 112.08 3,404,871 -2.94(-2.56%)
May 18, 2020 112.22 115.66 112.01 115.02 5,603,539 +7.10(+6.58%)
May 15, 2020 105.18 107.99 104.28 107.92 6,583,100 +1.73(+1.63%)
May 14, 2020 102.50 106.28 100.22 106.19 5,540,001 +1.71(+1.64%)
May 13, 2020 105.14 105.29 102.55 104.48 5,374,959 -0.52(-0.50%)
May 12, 2020 109.11 109.33 105.00 105.00 3,867,287 -3.61(-3.32%)
May 11, 2020 110.16 110.77 108.18 108.61 4,206,107 -3.50(-3.12%)
May 08, 2020 108.97 112.20 108.30 112.11 3,913,400 +4.82(+4.49%)
May 07, 2020 109.02 110.05 106.78 107.29 4,379,034 -0.38(-0.35%)
May 06, 2020 110.03 110.24 106.70 107.67 4,464,770 -1.24(-1.14%)
May 05, 2020 109.24 111.09 108.74 108.91 3,477,606 +1.19(+1.10%)
May 04, 2020 110.02 110.28 106.58 107.72 4,500,310 -3.16(-2.85%)
May 01, 2020 114.00 114.59 110.57 110.88 3,960,300 -5.50(-4.73%)
Apr 30, 2020 118.00 118.25 115.33 116.38 4,039,890 -3.68(-3.07%)
Apr 29, 2020 116.96 120.82 116.53 120.06 4,259,605 +4.60(+3.98%)
Apr 28, 2020 117.86 118.00 113.37 115.46 5,603,925 +0.26(+0.23%)
Apr 27, 2020 110.85 116.13 109.73 115.20 5,341,844 +1.16(+1.02%)
Apr 24, 2020 113.99 114.38 111.21 114.04 3,045,900 +1.13(+1.00%)
Apr 23, 2020 111.33 115.23 110.95 112.91 3,545,354 +2.27(+2.05%)
Apr 22, 2020 112.03 112.10 109.21 110.64 3,794,941 +0.79(+0.72%)
Apr 21, 2020 111.04 111.04 108.60 109.85 5,742,892 -5.12(-4.45%)
Apr 20, 2020 114.44 117.07 112.12 114.97 4,083,572 -1.33(-1.14%)
Apr 17, 2020 114.45 116.54 113.85 116.30 4,132,200 +3.08(+2.72%)
Apr 16, 2020 111.85 113.47 108.86 113.22 5,920,431 +1.69(+1.52%)
Apr 15, 2020 112.96 113.10 109.80 111.53 5,651,507 -5.07(-4.35%)
Apr 14, 2020 116.50 117.84 114.51 116.60 7,164,927 +2.46(+2.16%)
Apr 13, 2020 119.95 120.05 113.58 114.14 10,518,347 -10.89(-8.71%)
Apr 09, 2020 128.65 129.60 123.15 125.03 4,753,400 -2.37(-1.86%)
Apr 08, 2020 122.99 128.18 121.04 127.40 4,685,769 +5.48(+4.49%)
Apr 07, 2020 122.89 128.80 120.51 121.92 8,489,083 +1.49(+1.24%)
Apr 06, 2020 120.04 121.73 118.13 120.43 5,784,848 +5.76(+5.02%)
Apr 03, 2020 115.50 116.84 112.12 114.67 5,036,500 -2.07(-1.77%)
Apr 02, 2020 111.23 118.52 111.13 116.74 8,105,794 +5.39(+4.84%)
Apr 01, 2020 112.09 116.75 109.50 111.35 6,846,365 -4.69(-4.04%)
Mar 31, 2020 110.73 116.91 110.26 116.04 8,977,524 +4.33(+3.88%)
Mar 30, 2020 106.33 112.84 104.93 111.71 5,725,565 +6.27(+5.95%)
Mar 27, 2020 104.43 109.64 103.40 105.44 5,746,400 -5.06(-4.58%)
Mar 26, 2020 104.85 110.97 102.89 110.50 6,059,755 +5.83(+5.57%)
Mar 25, 2020 101.17 108.50 98.50 104.67 6,577,678 +3.33(+3.29%)
Mar 24, 2020 96.06 102.03 95.17 101.34 7,415,075 +9.49(+10.33%)
Mar 23, 2020 93.90 96.24 90.64 91.85 6,736,683 -3.65(-3.82%)
Mar 20, 2020 103.12 103.99 94.16 95.50 7,650,300 -7.51(-7.29%)
Mar 19, 2020 99.23 104.40 97.25 103.01 6,870,293 +2.89(+2.89%)
Mar 18, 2020 93.99 102.95 93.11 100.12 6,993,477 -0.08(-0.08%)
Mar 17, 2020 96.01 100.44 92.97 100.20 7,204,335 +6.79(+7.27%)
Mar 16, 2020 89.00 105.85 88.50 93.41 9,897,908 -6.23(-6.25%)
Mar 13, 2020 98.39 99.91 90.14 99.64 8,718,600 +7.38(+8.00%)
Mar 12, 2020 93.50 94.28 87.50 92.26 10,285,280 -8.43(-8.37%)
Mar 11, 2020 103.80 104.75 100.07 100.69 6,544,942 -5.80(-5.45%)
Mar 10, 2020 108.64 109.06 99.11 106.49 8,291,901 +2.42(+2.33%)
Mar 09, 2020 112.99 112.99 104.03 104.07 8,629,216 -17.34(-14.28%)
Mar 06, 2020 119.00 121.85 118.83 121.41 5,768,000 -0.56(-0.46%)
Mar 05, 2020 123.15 124.85 121.24 121.97 6,013,962 -5.43(-4.26%)
Mar 04, 2020 126.07 127.44 124.31 127.40 5,074,691 +3.02(+2.43%)
Mar 03, 2020 127.00 129.56 123.78 124.38 6,357,167 -3.22(-2.52%)
Mar 02, 2020 125.05 127.88 123.00 127.60 6,098,252 +3.36(+2.70%)
Feb 28, 2020 119.57 124.24 119.03 124.24 8,301,900 +0.97(+0.79%)
Feb 27, 2020 125.60 128.53 123.22 123.27 7,366,866 -4.98(-3.88%)
Feb 26, 2020 129.65 130.99 127.55 128.25 3,902,541 -0.75(-0.58%)
Feb 25, 2020 132.97 133.14 128.25 129.00 4,835,713 -3.17(-2.40%)
Feb 24, 2020 132.53 133.86 132.05 132.17 4,962,897 -5.04(-3.67%)
Feb 21, 2020 136.50 137.44 135.11 137.21 2,855,800 +0.28(+0.20%)
Feb 20, 2020 136.26 138.89 136.20 136.93 2,678,162 +0.07(+0.05%)
Feb 19, 2020 136.79 137.21 136.06 136.86 2,134,875 +0.28(+0.21%)
Feb 18, 2020 137.46 138.57 135.08 136.58 3,869,717 -1.41(-1.02%)
Feb 14, 2020 139.49 139.62 136.89 137.99 2,813,700 -1.73(-1.24%)
Feb 13, 2020 140.00 140.50 138.43 139.72 3,317,731 +0.13(+0.09%)
Feb 12, 2020 138.40 139.94 138.09 139.59 3,219,518 +3.40(+2.50%)
Feb 11, 2020 135.49 137.23 135.06 136.19 2,381,879 +1.87(+1.39%)
Feb 10, 2020 133.04 134.33 132.78 134.32 2,329,265 +0.95(+0.71%)
Feb 07, 2020 136.04 136.49 133.00 133.37 3,812,200 -3.88(-2.83%)
Feb 06, 2020 138.20 138.33 136.13 137.25 2,282,055 -0.19(-0.14%)
Feb 05, 2020 135.55 137.47 135.44 137.44 4,445,841 +3.93(+2.94%)
Feb 04, 2020 133.00 134.78 132.68 133.51 3,501,072 +3.74(+2.88%)
Feb 03, 2020 131.44 133.16 129.30 129.77 4,385,274 -1.58(-1.20%)
Jan 31, 2020 133.82 134.99 130.54 131.35 6,785,600 -4.02(-2.97%)
Jan 30, 2020 134.76 135.97 132.91 135.37 3,859,388 -0.41(-0.30%)
Jan 29, 2020 137.59 137.76 135.67 135.78 2,619,983 -0.96(-0.70%)
Jan 28, 2020 137.02 137.60 135.62 136.74 2,762,293 +1.01(+0.74%)
Jan 27, 2020 136.90 137.81 135.57 135.73 2,919,784 -4.65(-3.31%)
Jan 24, 2020 142.55 142.70 139.26 140.38 2,526,100 -2.37(-1.66%)
Jan 23, 2020 141.81 143.21 139.80 142.75 3,182,694 +0.12(+0.08%)
Jan 22, 2020 146.25 146.56 142.52 142.63 3,602,374 -3.22(-2.21%)
Jan 21, 2020 147.20 147.87 145.69 145.85 2,476,673 -1.93(-1.31%)
Jan 17, 2020 147.21 148.27 146.60 147.78 3,331,600 -0.09(-0.06%)
Jan 16, 2020 146.43 147.93 146.24 147.87 3,070,431 +2.30(+1.58%)
Jan 15, 2020 146.22 146.74 145.20 145.57 2,640,544 -1.11(-0.76%)
Jan 14, 2020 147.45 147.98 146.31 146.68 2,742,237 -0.14(-0.10%)
Jan 13, 2020 146.53 146.83 145.55 146.82 3,355,229 +0.69(+0.47%)
Jan 10, 2020 147.45 147.72 145.83 146.13 2,393,700 -1.18(-0.80%)
Jan 09, 2020 147.81 147.97 146.51 147.31 2,272,529 -0.37(-0.25%)
Jan 08, 2020 146.83 148.57 146.46 147.68 2,153,182 +1.30(+0.89%)
Jan 07, 2020 147.35 147.57 145.51 146.38 2,848,717 -1.96(-1.32%)
Jan 06, 2020 147.27 148.56 146.54 148.34 2,549,563 -0.10(-0.07%)
Jan 03, 2020 148.77 149.96 147.45 148.44 3,100,500 -2.09(-1.39%)
Jan 02, 2020 149.00 150.55 147.98 150.53 3,311,928 +2.85(+1.93%)
Dec 31, 2019 147.43 148.23 146.79 147.68 1,952,400 +0.16(+0.11%)
Dec 30, 2019 148.42 148.47 147.01 147.52 1,789,153 -0.76(-0.51%)
Dec 27, 2019 148.64 148.93 147.99 148.28 1,544,400 +0.06(+0.04%)
Dec 26, 2019 147.90 148.23 146.99 148.22 1,576,855 +0.74(+0.50%)
Dec 24, 2019 148.70 148.80 147.29 147.48 966,200 -1.02(-0.69%)
Dec 23, 2019 147.68 148.53 146.78 148.50 2,346,471 +0.93(+0.63%)
Dec 20, 2019 147.38 147.77 145.24 147.57 6,806,200 +2.55(+1.76%)
Dec 19, 2019 146.98 146.98 144.30 145.02 3,576,840 -2.10(-1.43%)
Dec 18, 2019 146.50 147.30 145.60 147.12 2,629,513 +0.75(+0.51%)
Dec 17, 2019 145.50 146.99 145.46 146.37 2,850,811 +1.01(+0.69%)
Dec 16, 2019 147.71 148.30 145.23 145.36 2,414,763 -0.17(-0.12%)
Dec 13, 2019 146.80 148.40 145.15 145.53 3,311,700 -1.25(-0.85%)
Dec 12, 2019 143.54 147.40 143.00 146.78 3,714,098 +2.78(+1.93%)
Dec 11, 2019 143.77 144.62 143.29 144.00 2,265,689 +1.13(+0.79%)
Dec 10, 2019 142.69 143.59 141.75 142.87 1,888,942 +0.04(+0.03%)
Dec 09, 2019 142.97 143.28 142.37 142.83 1,585,106 +0.11(+0.08%)
Dec 06, 2019 142.91 143.42 142.17 142.72 2,271,400 +2.60(+1.86%)
Dec 05, 2019 140.58 141.12 139.53 140.12 2,277,720 +0.00(+0.00%)
Dec 04, 2019 140.98 142.28 140.00 140.12 2,484,619 +0.06(+0.04%)
Dec 03, 2019 140.05 140.43 138.56 140.06 3,962,174 -2.90(-2.03%)
Dec 02, 2019 145.20 146.04 142.84 142.96 2,896,209 -1.77(-1.22%)
Nov 29, 2019 144.19 145.46 143.79 144.73 1,652,400 -0.96(-0.66%)
Nov 27, 2019 145.02 145.72 143.70 145.69 2,661,300 -0.40(-0.27%)
Nov 26, 2019 146.40 146.65 145.49 146.09 2,468,120 -0.33(-0.23%)
Nov 25, 2019 144.75 146.57 143.80 146.42 3,085,156 +2.54(+1.77%)
Nov 22, 2019 143.92 144.46 143.03 143.88 2,258,300 +0.52(+0.36%)
Nov 21, 2019 141.55 143.94 140.95 143.36 3,296,238 +1.84(+1.30%)
Nov 20, 2019 142.45 142.70 140.10 141.52 3,484,710 -1.66(-1.16%)
Nov 19, 2019 144.35 144.76 142.76 143.18 2,085,066 -0.41(-0.29%)
Nov 18, 2019 144.24 144.78 143.02 143.59 2,638,644 -1.72(-1.18%)
Nov 15, 2019 144.56 145.88 144.51 145.31 2,827,400 +1.87(+1.30%)
Nov 14, 2019 144.21 145.34 143.21 143.44 2,581,677 -1.05(-0.73%)
Nov 13, 2019 144.36 145.86 143.69 144.49 3,226,303 -1.85(-1.26%)
Nov 12, 2019 148.11 148.47 146.02 146.34 2,843,058 -1.66(-1.12%)
Nov 11, 2019 146.74 148.15 146.61 148.00 2,205,134 -0.16(-0.11%)
Nov 08, 2019 146.66 148.18 145.80 148.16 2,778,100 +1.15(+0.78%)
Nov 07, 2019 147.39 148.40 146.75 147.01 3,815,635 +1.52(+1.04%)
Nov 06, 2019 146.47 146.47 144.66 145.49 3,736,610 -0.88(-0.60%)
Nov 05, 2019 146.86 148.00 145.66 146.37 4,516,455 -0.47(-0.32%)
Nov 04, 2019 145.35 147.00 145.02 146.84 5,433,047 +2.35(+1.63%)
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.