Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caterpillar (NY: CAT )

357.93 -0.39 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 229.27 230.10 224.30 229.76 4,029,946 +1.25(+0.55%)
Nov 29, 2022 226.74 229.10 225.04 228.51 2,342,430 +2.74(+1.21%)
Nov 28, 2022 227.36 228.35 225.06 225.77 2,944,886 -3.30(-1.44%)
Nov 25, 2022 230.34 230.81 228.58 229.07 1,074,745 -1.19(-0.52%)
Nov 23, 2022 230.95 232.89 228.98 230.26 2,378,163 -0.33(-0.14%)
Nov 22, 2022 227.42 230.80 226.80 230.59 2,596,377 +4.95(+2.19%)
Nov 21, 2022 225.04 227.10 221.85 225.64 2,615,385 +0.72(+0.32%)
Nov 18, 2022 224.36 225.32 221.23 224.92 2,951,725 +0.96(+0.43%)
Nov 17, 2022 221.34 224.05 219.17 223.96 3,351,262 -1.92(-0.85%)
Nov 16, 2022 227.42 228.06 224.35 225.88 3,150,468 -2.11(-0.93%)
Nov 15, 2022 230.43 232.67 226.20 227.99 3,468,359 -1.86(-0.81%)
Nov 14, 2022 229.36 233.10 227.91 229.85 3,310,229 +0.01(+0.00%)
Nov 11, 2022 226.45 231.70 225.47 229.84 3,689,194 +3.93(+1.74%)
Nov 10, 2022 225.69 226.05 219.97 225.91 4,722,661 +6.72(+3.06%)
Nov 09, 2022 219.71 222.69 218.73 219.20 6,428,826 -4.15(-1.86%)
Nov 08, 2022 222.18 226.09 220.29 223.35 3,781,671 +1.17(+0.52%)
Nov 07, 2022 221.59 222.69 216.41 222.18 3,502,324 +0.74(+0.33%)
Nov 04, 2022 217.72 223.27 217.31 221.44 5,117,706 +8.35(+3.92%)
Nov 03, 2022 205.59 215.55 205.41 213.09 3,673,453 +4.59(+2.20%)
Nov 02, 2022 211.48 215.46 207.91 208.51 3,241,768 -3.85(-1.81%)
Nov 01, 2022 212.48 213.30 210.62 212.35 2,794,204 +1.98(+0.94%)
Oct 31, 2022 209.28 212.71 208.96 210.37 3,895,196 -2.80(-1.31%)
Oct 28, 2022 206.52 213.33 205.27 213.17 5,310,462 +7.00(+3.39%)
Oct 27, 2022 204.24 211.02 201.54 206.17 8,099,304 +14.75(+7.71%)
Oct 26, 2022 192.72 193.97 189.10 191.42 3,649,187 +2.06(+1.09%)
Oct 25, 2022 184.94 190.17 183.61 189.36 2,617,872 +3.44(+1.85%)
Oct 24, 2022 183.34 186.74 183.15 185.92 3,004,037 +1.05(+0.57%)
Oct 21, 2022 174.68 185.06 174.17 184.87 3,584,645 +10.57(+6.07%)
Oct 20, 2022 178.16 179.32 174.22 174.30 3,059,243 -3.74(-2.10%)
Oct 19, 2022 176.61 179.28 175.71 178.03 2,163,545 +0.83(+0.47%)
Oct 18, 2022 178.51 179.11 174.65 177.20 2,767,605 +2.66(+1.52%)
Oct 17, 2022 176.00 177.94 173.00 174.55 3,045,388 +2.52(+1.46%)
Oct 14, 2022 177.40 177.96 171.39 172.03 2,932,135 -4.78(-2.70%)
Oct 13, 2022 167.74 178.55 166.73 176.81 3,879,645 +3.51(+2.03%)
Oct 12, 2022 173.27 174.86 172.60 173.29 2,341,439 -0.24(-0.14%)
Oct 11, 2022 170.71 176.75 170.56 173.53 2,633,500 +1.04(+0.60%)
Oct 10, 2022 173.59 174.90 169.98 172.49 2,728,302 +1.08(+0.63%)
Oct 07, 2022 170.61 172.77 169.08 171.41 2,858,076 -1.22(-0.70%)
Oct 06, 2022 171.28 174.72 170.77 172.63 2,501,625 +0.41(+0.24%)
Oct 05, 2022 171.02 174.03 170.58 172.21 3,177,358 -1.21(-0.70%)
Oct 04, 2022 168.27 173.96 168.19 173.42 4,150,280 +8.11(+4.91%)
Oct 03, 2022 161.64 167.37 160.31 165.31 3,567,861 +6.90(+4.36%)
Sep 30, 2022 160.15 161.98 158.22 158.41 3,069,386 -1.76(-1.10%)
Sep 29, 2022 159.97 160.83 157.88 160.16 3,644,145 -1.79(-1.11%)
Sep 28, 2022 158.81 162.65 157.88 161.96 3,827,047 +5.14(+3.28%)
Sep 27, 2022 158.77 158.88 155.05 156.82 2,852,069 -0.17(-0.11%)
Sep 26, 2022 158.33 160.11 156.61 157.00 3,328,272 -1.56(-0.99%)
Sep 23, 2022 162.83 163.58 156.14 158.56 4,192,201 -6.09(-3.70%)
Sep 22, 2022 166.73 168.58 164.40 164.65 2,598,024 -1.35(-0.81%)
Sep 21, 2022 173.08 174.25 165.94 166.00 4,207,223 -5.83(-3.39%)
Sep 20, 2022 174.34 174.47 170.21 171.84 2,602,256 -3.98(-2.26%)
Sep 19, 2022 171.12 176.41 170.69 175.81 3,028,484 +2.55(+1.47%)
Sep 16, 2022 173.78 174.10 171.62 173.26 5,273,196 -2.92(-1.66%)
Sep 15, 2022 178.28 180.09 175.40 176.18 2,002,148 -2.09(-1.17%)
Sep 14, 2022 177.56 178.74 175.58 178.26 2,377,490 +0.33(+0.18%)
Sep 13, 2022 181.35 183.48 177.15 177.94 2,286,669 -7.81(-4.20%)
Sep 12, 2022 184.25 186.04 184.02 185.75 2,006,561 +2.81(+1.54%)
Sep 09, 2022 181.06 183.20 180.74 182.94 2,361,508 +6.12(+3.46%)
Sep 08, 2022 173.47 176.94 171.92 176.82 2,326,562 +2.21(+1.27%)
Sep 07, 2022 172.92 175.55 172.03 174.60 2,244,560 +0.19(+0.11%)
Sep 06, 2022 176.57 177.31 173.38 174.41 2,218,255 -0.16(-0.09%)
Sep 02, 2022 178.46 179.32 173.63 174.58 2,263,760 -1.56(-0.88%)
Sep 01, 2022 175.97 176.87 173.87 176.13 2,782,506 -2.19(-1.23%)
Aug 31, 2022 180.18 181.56 178.12 178.32 2,751,308 -2.15(-1.19%)
Aug 30, 2022 184.88 185.32 178.21 180.47 2,786,096 -4.67(-2.52%)
Aug 29, 2022 183.43 186.49 182.46 185.15 2,067,168 -0.13(-0.07%)
Aug 26, 2022 192.50 193.44 185.10 185.28 2,652,102 -6.72(-3.50%)
Aug 25, 2022 188.73 192.03 187.84 192.00 1,955,966 +4.56(+2.43%)
Aug 24, 2022 190.73 191.81 186.76 187.44 2,593,050 -2.94(-1.55%)
Aug 23, 2022 186.08 191.29 185.82 190.39 2,532,536 +5.26(+2.84%)
Aug 22, 2022 186.43 187.22 184.93 185.13 2,080,562 -3.71(-1.96%)
Aug 19, 2022 188.52 190.40 187.11 188.84 2,075,335 -1.69(-0.89%)
Aug 18, 2022 190.24 190.79 188.49 190.53 1,813,247 +1.37(+0.72%)
Aug 17, 2022 188.26 190.09 187.16 189.15 1,632,720 -1.53(-0.80%)
Aug 16, 2022 188.56 191.54 188.21 190.69 2,029,249 +1.51(+0.80%)
Aug 15, 2022 186.71 189.71 186.39 189.17 1,815,234 -0.86(-0.45%)
Aug 12, 2022 188.15 190.16 187.10 190.03 1,931,596 +2.74(+1.46%)
Aug 11, 2022 186.16 188.82 185.27 187.29 2,629,922 +3.17(+1.72%)
Aug 10, 2022 182.20 184.90 180.97 184.12 2,387,014 +4.53(+2.52%)
Aug 09, 2022 179.52 181.38 178.76 179.60 2,547,367 +0.21(+0.12%)
Aug 08, 2022 180.31 181.50 177.79 179.38 2,750,568 +0.40(+0.23%)
Aug 05, 2022 177.23 179.66 176.89 178.98 1,976,886 +1.69(+0.95%)
Aug 04, 2022 176.54 179.50 174.86 177.29 2,566,410 +0.74(+0.42%)
Aug 03, 2022 176.98 179.03 175.32 176.55 4,304,395 -0.62(-0.35%)
Aug 02, 2022 181.50 182.92 176.83 177.16 8,484,355 -10.96(-5.82%)
Aug 01, 2022 188.33 190.37 186.71 188.12 3,296,714 -3.27(-1.71%)
Jul 29, 2022 182.65 192.59 182.58 191.39 5,374,004 +10.05(+5.54%)
Jul 28, 2022 180.39 182.97 177.83 181.34 2,309,052 +2.50(+1.40%)
Jul 27, 2022 176.59 179.74 174.08 178.84 1,924,639 +3.88(+2.22%)
Jul 26, 2022 174.90 177.29 174.34 174.96 1,830,527 -0.56(-0.32%)
Jul 25, 2022 172.97 176.28 171.62 175.52 1,911,034 +3.08(+1.79%)
Jul 22, 2022 175.21 176.48 171.21 172.44 2,031,756 -2.29(-1.31%)
Jul 21, 2022 172.25 174.81 170.38 174.73 2,293,517 +0.98(+0.57%)
Jul 20, 2022 172.60 174.55 170.94 173.75 2,254,010 +0.46(+0.27%)
Jul 19, 2022 167.89 173.48 166.91 173.28 2,767,086 +6.95(+4.18%)
Jul 18, 2022 168.86 169.41 165.58 166.33 2,582,341 +0.11(+0.06%)
Jul 15, 2022 165.14 166.23 162.22 166.23 2,380,324 +3.30(+2.02%)
Jul 14, 2022 162.75 163.66 160.19 162.93 2,639,834 -3.77(-2.26%)
Jul 13, 2022 165.14 168.02 164.77 166.70 2,491,193 -0.59(-0.36%)
Jul 12, 2022 167.53 169.93 165.48 167.29 2,834,216 -0.51(-0.30%)
Jul 11, 2022 170.09 172.35 167.41 167.80 2,893,089 -3.91(-2.28%)
Jul 08, 2022 172.79 173.76 169.11 171.71 2,599,095 -1.13(-0.65%)
Jul 07, 2022 174.97 174.97 169.06 172.84 4,877,072 +7.64(+4.63%)
Jul 06, 2022 166.32 167.46 162.31 165.20 3,327,854 -1.39(-0.83%)
Jul 05, 2022 166.60 167.22 163.56 166.59 3,885,559 -4.34(-2.54%)
Jul 01, 2022 171.91 173.84 166.55 170.93 3,574,882 -0.45(-0.26%)
Jun 30, 2022 172.82 174.62 169.81 171.38 4,377,613 -4.53(-2.57%)
Jun 29, 2022 179.59 179.83 174.62 175.91 2,541,780 -3.80(-2.11%)
Jun 28, 2022 182.13 185.13 179.70 179.71 3,470,628 -0.14(-0.08%)
Jun 27, 2022 180.32 182.24 178.15 179.85 3,192,619 +2.01(+1.13%)
Jun 24, 2022 173.86 177.94 171.97 177.84 5,078,462 +6.54(+3.82%)
Jun 23, 2022 178.88 179.50 168.76 171.30 6,953,471 -8.78(-4.88%)
Jun 22, 2022 182.16 184.84 179.96 180.08 4,181,601 -8.19(-4.35%)
Jun 21, 2022 188.97 190.23 185.87 188.27 2,874,556 +3.58(+1.94%)
Jun 17, 2022 187.61 189.58 183.00 184.69 7,537,174 -2.06(-1.10%)
Jun 16, 2022 192.77 192.95 185.28 186.75 4,995,857 -10.75(-5.44%)
Jun 15, 2022 198.92 200.04 194.75 197.50 2,443,988 -0.66(-0.33%)
Jun 14, 2022 199.47 201.08 196.80 198.16 2,460,528 -0.18(-0.09%)
Jun 13, 2022 200.93 201.21 196.45 198.34 3,712,760 -7.96(-3.86%)
Jun 10, 2022 210.44 211.13 206.14 206.30 2,717,523 -8.14(-3.80%)
Jun 09, 2022 218.05 218.79 214.39 214.44 3,176,864 -5.88(-2.67%)
Jun 08, 2022 215.99 222.76 215.35 220.32 4,350,628 +2.59(+1.19%)
Jun 07, 2022 212.84 217.89 212.50 217.73 1,876,456 +3.33(+1.55%)
Jun 06, 2022 213.70 215.49 213.08 214.40 1,632,839 +0.70(+0.33%)
Jun 03, 2022 209.25 214.85 209.25 213.70 2,318,501 +2.78(+1.32%)
Jun 02, 2022 210.53 211.73 208.29 210.92 1,860,947 +2.33(+1.12%)
Jun 01, 2022 209.45 209.96 205.46 208.59 2,430,453 +1.65(+0.80%)
May 31, 2022 205.93 209.09 204.68 206.94 3,935,607 -1.24(-0.59%)
May 27, 2022 206.13 208.65 205.32 208.18 2,107,382 +3.98(+1.95%)
May 26, 2022 202.82 204.82 201.72 204.20 2,102,232 +3.53(+1.76%)
May 25, 2022 196.54 201.42 196.37 200.67 3,212,796 +3.51(+1.78%)
May 24, 2022 193.68 197.21 192.99 197.16 2,574,119 +1.44(+0.73%)
May 23, 2022 191.68 197.01 190.94 195.73 3,385,724 +6.07(+3.20%)
May 20, 2022 197.93 198.10 186.03 189.66 5,628,320 -8.57(-4.32%)
May 19, 2022 197.37 200.65 193.38 198.23 3,011,538 -1.13(-0.57%)
May 18, 2022 205.02 208.91 198.96 199.36 4,926,090 -4.94(-2.42%)
May 17, 2022 204.02 204.95 200.51 204.30 2,372,470 +5.66(+2.85%)
May 16, 2022 196.56 200.58 195.28 198.64 2,650,311 +2.74(+1.40%)
May 13, 2022 196.69 197.94 194.55 195.90 2,423,807 +1.25(+0.64%)
May 12, 2022 195.21 196.87 191.07 194.65 3,423,309 -2.09(-1.06%)
May 11, 2022 197.08 201.06 195.19 196.74 2,662,091 +2.13(+1.09%)
May 10, 2022 199.65 200.88 193.08 194.62 3,173,319 -3.16(-1.60%)
May 09, 2022 203.28 203.30 196.96 197.78 3,059,967 -8.02(-3.89%)
May 06, 2022 208.06 208.06 201.67 205.79 2,366,025 -1.23(-0.59%)
May 05, 2022 213.22 213.94 204.95 207.02 3,134,660 -6.39(-2.99%)
May 04, 2022 206.08 214.08 205.00 213.41 3,153,602 +8.60(+4.20%)
May 03, 2022 203.16 206.48 202.09 204.81 2,212,003 +1.49(+0.73%)
May 02, 2022 201.34 203.99 199.09 203.32 2,753,022 +1.47(+0.73%)
Apr 29, 2022 203.92 208.25 201.49 201.85 3,561,818 -1.82(-0.89%)
Apr 28, 2022 198.87 204.17 193.66 203.68 6,356,057 -1.46(-0.71%)
Apr 27, 2022 202.40 206.66 198.75 205.13 3,500,272 +3.51(+1.74%)
Apr 26, 2022 207.21 209.20 200.71 201.62 4,359,892 -6.14(-2.95%)
Apr 25, 2022 206.43 208.05 200.92 207.76 4,323,596 +0.38(+0.19%)
Apr 22, 2022 218.98 220.31 206.70 207.38 5,271,226 -14.53(-6.55%)
Apr 21, 2022 226.37 227.00 221.03 221.91 3,740,656 -2.40(-1.07%)
Apr 20, 2022 222.84 225.54 221.92 224.31 3,044,695 +2.79(+1.26%)
Apr 19, 2022 219.70 222.26 217.14 221.52 2,816,724 +2.14(+0.97%)
Apr 18, 2022 217.55 223.63 217.55 219.38 3,816,860 +2.01(+0.93%)
Apr 14, 2022 209.83 218.71 208.59 217.37 5,594,336 +9.10(+4.37%)
Apr 13, 2022 206.99 209.61 206.48 208.26 1,990,226 +1.50(+0.72%)
Apr 12, 2022 205.57 209.42 205.13 206.77 2,628,884 +0.62(+0.30%)
Apr 11, 2022 207.08 208.73 205.86 206.15 2,614,518 -0.94(-0.45%)
Apr 08, 2022 205.90 207.89 204.22 207.08 2,567,956 +1.08(+0.52%)
Apr 07, 2022 205.58 206.40 203.77 206.00 2,361,936 -0.30(-0.14%)
Apr 06, 2022 205.26 207.18 203.76 206.30 2,916,650 +0.18(+0.09%)
Apr 05, 2022 209.92 212.18 205.28 206.12 3,758,055 -4.57(-2.17%)
Apr 04, 2022 209.12 211.21 206.67 210.69 2,286,176 +0.99(+0.47%)
Apr 01, 2022 214.07 215.18 208.16 209.70 2,744,082 -2.91(-1.37%)
Mar 31, 2022 212.98 214.87 212.24 212.61 3,308,852 -0.25(-0.12%)
Mar 30, 2022 211.82 215.53 210.58 212.85 2,627,894 +1.95(+0.92%)
Mar 29, 2022 210.68 211.28 206.62 210.91 3,843,296 -0.77(-0.37%)
Mar 28, 2022 212.15 212.47 209.00 211.68 3,220,080 -1.44(-0.68%)
Mar 25, 2022 211.91 213.54 211.00 213.12 1,657,093 +1.10(+0.52%)
Mar 24, 2022 212.34 214.69 211.36 212.03 2,210,390 +0.04(+0.02%)
Mar 23, 2022 211.53 214.48 211.53 211.99 2,097,770 -0.52(-0.24%)
Mar 22, 2022 214.17 215.50 211.19 212.50 2,584,822 -0.95(-0.45%)
Mar 21, 2022 210.87 216.64 210.86 213.46 3,050,442 +2.67(+1.27%)
Mar 18, 2022 209.42 211.54 208.01 210.78 4,302,320 -0.75(-0.36%)
Mar 17, 2022 205.45 211.61 205.15 211.54 3,773,143 +5.36(+2.60%)
Mar 16, 2022 207.53 209.43 202.59 206.18 4,588,969 -0.36(-0.18%)
Mar 15, 2022 206.21 207.42 200.86 206.54 4,573,826 +0.97(+0.47%)
Mar 14, 2022 206.39 208.47 203.17 205.56 3,700,414 +0.58(+0.28%)
Mar 11, 2022 202.57 207.79 202.57 204.98 4,239,809 +2.90(+1.44%)
Mar 10, 2022 199.79 207.55 198.64 202.08 5,120,658 +1.92(+0.96%)
Mar 09, 2022 202.83 203.81 197.94 200.16 5,027,315 -0.21(-0.10%)
Mar 08, 2022 194.53 205.04 193.69 200.37 9,759,646 +12.69(+6.76%)
Mar 07, 2022 185.86 194.17 185.86 187.68 7,242,100 +0.99(+0.53%)
Mar 04, 2022 182.34 187.03 181.59 186.69 4,542,958 +0.77(+0.42%)
Mar 03, 2022 184.46 187.57 183.52 185.92 4,636,185 +2.14(+1.16%)
Mar 02, 2022 176.71 184.69 176.52 183.78 6,128,455 +9.33(+5.35%)
Mar 01, 2022 179.16 179.59 172.36 174.45 5,355,168 -4.53(-2.53%)
Feb 28, 2022 175.89 180.12 175.25 178.98 5,414,986 +0.50(+0.28%)
Feb 25, 2022 176.46 179.31 175.91 178.49 3,767,277 +2.26(+1.28%)
Feb 24, 2022 173.69 176.78 171.44 176.22 6,203,455 -1.89(-1.06%)
Feb 23, 2022 182.93 183.50 177.83 178.11 3,717,655 -4.33(-2.37%)
Feb 22, 2022 183.15 185.97 181.82 182.45 3,655,281 -0.71(-0.39%)
Feb 18, 2022 183.15 0 -2.66(-1.43%)
Feb 17, 2022 191.79 192.51 185.53 185.81 4,923,943 -8.49(-4.37%)
Feb 16, 2022 193.80 196.00 193.69 194.31 2,362,135 +0.22(+0.11%)
Feb 15, 2022 191.50 195.08 190.84 194.09 2,884,856 +3.36(+1.76%)
Feb 14, 2022 191.74 192.46 189.03 190.73 2,857,875 -1.29(-0.67%)
Feb 11, 2022 194.10 195.27 190.96 192.02 4,025,725 -1.75(-0.90%)
Feb 10, 2022 193.28 197.27 192.32 193.76 3,706,277 -0.51(-0.26%)
Feb 09, 2022 193.35 194.75 192.82 194.27 2,874,682 +2.00(+1.04%)
Feb 08, 2022 191.08 193.04 190.10 192.26 2,522,703 +1.60(+0.84%)
Feb 07, 2022 189.73 192.29 188.95 190.66 2,519,005 +1.34(+0.71%)
Feb 04, 2022 191.03 191.79 187.48 189.32 4,119,609 -2.08(-1.09%)
Feb 03, 2022 195.60 190.92 191.40 2,879,192 -4.15(-2.12%)
Feb 02, 2022 193.89 196.37 192.17 195.55 3,637,614 -0.39(-0.20%)
Feb 01, 2022 191.60 196.36 191.34 195.94 4,219,564 +3.62(+1.88%)
Jan 31, 2022 190.31 192.36 192.32 6,472,490 +0.38(+0.20%)
Jan 28, 2022 196.17 198.47 187.78 191.94 11,263,846 -10.50(-5.19%)
Jan 27, 2022 205.35 207.91 200.52 202.44 3,871,863 -2.02(-0.99%)
Jan 26, 2022 205.15 208.85 203.06 204.47 3,727,605 -0.02(-0.01%)
Jan 25, 2022 202.36 206.50 197.61 204.49 4,769,493 -0.02(-0.01%)
Jan 24, 2022 201.48 205.12 197.19 204.51 5,352,680 +0.23(+0.11%)
Jan 21, 2022 207.54 207.54 202.68 204.28 3,935,120 -2.42(-1.17%)
Jan 20, 2022 210.95 211.70 206.14 206.70 3,714,285 -4.80(-2.27%)
Jan 19, 2022 219.13 219.28 210.80 211.50 5,230,527 -6.78(-3.10%)
Jan 18, 2022 216.22 218.81 215.42 218.28 5,699,424 +0.88(+0.41%)
Jan 14, 2022 217.39 0 +1.84(+0.85%)
Jan 13, 2022 211.65 216.38 211.41 215.55 5,266,079 +4.37(+2.07%)
Jan 12, 2022 210.91 212.41 208.97 211.18 2,640,890 +2.33(+1.11%)
Jan 11, 2022 210.80 210.89 205.66 208.85 3,100,824 -1.61(-0.76%)
Jan 10, 2022 213.60 214.37 209.48 210.46 3,932,832 -2.42(-1.14%)
Jan 07, 2022 211.28 214.57 211.02 212.88 3,868,553 +2.09(+0.99%)
Jan 06, 2022 210.32 211.47 207.06 210.79 4,119,412 +2.13(+1.02%)
Jan 05, 2022 207.17 212.09 207.17 208.66 5,662,136 +1.59(+0.77%)
Jan 04, 2022 197.77 207.88 197.45 207.08 5,518,161 +10.52(+5.35%)
Jan 03, 2022 196.87 198.08 195.42 196.56 2,164,767 +0.25(+0.13%)
Dec 31, 2021 195.80 197.26 195.29 196.31 1,447,510 +0.63(+0.32%)
Dec 30, 2021 196.87 198.37 195.54 195.69 1,542,219 -1.19(-0.60%)
Dec 29, 2021 195.87 198.03 195.69 196.87 1,405,782 +0.68(+0.34%)
Dec 28, 2021 195.78 197.75 195.74 196.20 1,467,068 +0.23(+0.12%)
Dec 27, 2021 195.55 196.46 194.79 195.97 1,802,090 +0.17(+0.09%)
Dec 23, 2021 193.16 196.84 193.03 195.80 2,811,488 +3.85(+2.00%)
Dec 22, 2021 190.84 193.14 190.70 191.95 3,743,281 +3.65(+1.94%)
Dec 21, 2021 187.06 188.98 186.82 188.31 2,425,367 +2.71(+1.46%)
Dec 20, 2021 187.59 187.59 183.32 185.60 3,794,939 -5.61(-2.93%)
Dec 17, 2021 194.61 194.90 191.08 191.21 6,448,701 -4.56(-2.33%)
Dec 16, 2021 194.66 197.72 194.33 195.77 3,007,061 +3.44(+1.79%)
Dec 15, 2021 190.86 192.38 188.62 192.33 2,309,924 +0.86(+0.45%)
Dec 14, 2021 189.91 193.69 189.72 191.47 2,366,989 +0.37(+0.19%)
Dec 13, 2021 193.54 193.95 190.34 191.10 1,966,572 -2.10(-1.09%)
Dec 10, 2021 195.04 195.51 191.91 193.20 3,491,281 -0.64(-0.33%)
Dec 09, 2021 192.85 194.63 190.75 193.83 1,732,000 -0.06(-0.03%)
Dec 08, 2021 194.10 195.80 193.34 193.89 2,464,136 -0.29(-0.15%)
Dec 07, 2021 193.03 195.81 192.82 194.18 2,969,493 +3.05(+1.59%)
Dec 06, 2021 189.51 193.01 188.34 191.13 2,987,827 +3.31(+1.76%)
Dec 03, 2021 187.70 189.33 185.87 187.82 3,424,375 +0.96(+0.51%)
Dec 02, 2021 182.61 187.65 182.13 186.86 3,627,502 +5.05(+2.78%)
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.