Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 231.71 232.46 230.08 231.88 1,571,608 -0.62(-0.27%)
Dec 29, 2022 233.48 233.86 230.63 232.50 1,706,983 +0.79(+0.34%)
Dec 28, 2022 235.34 236.00 230.63 231.70 2,344,541 -3.64(-1.55%)
Dec 27, 2022 232.97 237.19 232.04 235.34 3,492,481 +3.16(+1.36%)
Dec 23, 2022 229.35 232.83 228.92 232.18 2,024,998 +2.26(+0.98%)
Dec 22, 2022 232.45 233.08 225.57 229.92 3,233,638 -4.06(-1.73%)
Dec 21, 2022 230.04 234.15 230.04 233.98 4,278,260 +6.38(+2.80%)
Dec 20, 2022 224.99 228.16 224.43 227.60 2,737,242 +2.76(+1.23%)
Dec 19, 2022 226.40 229.33 223.53 224.84 2,708,700 -0.42(-0.18%)
Dec 16, 2022 221.30 225.74 220.74 225.26 7,862,865 +1.99(+0.89%)
Dec 15, 2022 224.72 225.46 220.42 223.26 3,051,069 -3.70(-1.63%)
Dec 14, 2022 228.49 230.58 225.65 226.96 3,629,482 -0.98(-0.43%)
Dec 13, 2022 230.19 230.29 224.69 227.94 3,041,710 +2.35(+1.04%)
Dec 12, 2022 220.25 225.92 219.74 225.59 2,798,240 +5.58(+2.54%)
Dec 09, 2022 224.56 225.34 219.91 220.00 2,331,744 -3.51(-1.57%)
Dec 08, 2022 223.51 225.04 222.18 223.52 2,254,750 +1.88(+0.85%)
Dec 07, 2022 219.72 222.47 218.54 221.64 3,144,886 +0.67(+0.30%)
Dec 06, 2022 225.13 225.58 218.33 220.97 3,748,193 -4.14(-1.84%)
Dec 05, 2022 227.27 228.35 224.81 225.11 2,131,224 -3.45(-1.51%)
Dec 02, 2022 226.39 230.82 226.10 228.56 2,291,755 +0.43(+0.19%)
Dec 01, 2022 229.30 229.40 224.50 228.13 2,586,861 -0.70(-0.30%)
Nov 30, 2022 228.34 229.17 223.39 228.83 4,046,358 +1.25(+0.55%)
Nov 29, 2022 225.82 228.17 224.12 227.58 2,351,970 +2.73(+1.21%)
Nov 28, 2022 226.44 227.42 224.15 224.85 2,956,879 -3.29(-1.44%)
Nov 25, 2022 229.40 229.88 227.65 228.14 1,079,122 -1.18(-0.51%)
Nov 23, 2022 230.01 231.95 228.06 229.32 2,387,849 -0.33(-0.14%)
Nov 22, 2022 226.50 229.87 225.88 229.65 2,606,951 +4.93(+2.19%)
Nov 21, 2022 224.12 226.18 220.95 224.73 2,626,036 +0.72(+0.32%)
Nov 18, 2022 223.45 224.41 220.33 224.01 2,963,746 +0.96(+0.43%)
Nov 17, 2022 220.45 223.14 218.28 223.05 3,364,910 -1.92(-0.85%)
Nov 16, 2022 226.50 227.14 223.44 224.97 3,163,298 -2.10(-0.93%)
Nov 15, 2022 229.50 231.72 225.28 227.07 3,482,484 -1.85(-0.81%)
Nov 14, 2022 228.43 232.16 226.98 228.92 3,323,710 +0.01(+0.00%)
Nov 11, 2022 225.53 230.76 224.56 228.91 3,704,219 +3.91(+1.74%)
Nov 10, 2022 224.77 225.13 219.07 225.00 4,741,895 +6.69(+3.06%)
Nov 09, 2022 218.82 221.79 217.85 218.31 6,455,007 -4.13(-1.86%)
Nov 08, 2022 221.28 225.17 219.40 222.44 3,797,072 +1.16(+0.52%)
Nov 07, 2022 220.69 221.78 215.53 221.28 3,516,587 +0.74(+0.33%)
Nov 04, 2022 216.84 222.36 216.43 220.54 5,138,548 +8.31(+3.92%)
Nov 03, 2022 204.76 214.68 204.58 212.23 3,688,413 +4.57(+2.20%)
Nov 02, 2022 210.62 214.59 207.07 207.66 3,254,971 -3.83(-1.81%)
Nov 01, 2022 211.62 212.43 209.76 211.49 2,805,583 +1.97(+0.94%)
Oct 31, 2022 208.44 211.85 208.12 209.52 3,911,059 -2.79(-1.31%)
Oct 28, 2022 205.69 212.46 204.44 212.31 5,332,089 +6.97(+3.39%)
Oct 27, 2022 203.41 210.17 200.72 205.34 8,132,289 +14.69(+7.71%)
Oct 26, 2022 191.94 193.18 188.33 190.65 3,664,049 +2.05(+1.09%)
Oct 25, 2022 184.19 189.40 182.86 188.59 2,628,533 +3.43(+1.85%)
Oct 24, 2022 182.60 185.98 182.41 185.17 3,016,271 +1.04(+0.57%)
Oct 21, 2022 173.97 184.31 173.46 184.12 3,599,244 +10.53(+6.07%)
Oct 20, 2022 177.44 178.59 173.51 173.59 3,071,702 -3.72(-2.10%)
Oct 19, 2022 175.90 178.55 174.99 177.31 2,172,356 +0.83(+0.47%)
Oct 18, 2022 177.78 178.39 173.94 176.48 2,778,876 +2.65(+1.52%)
Oct 17, 2022 175.28 177.21 172.30 173.84 3,057,791 +2.51(+1.46%)
Oct 14, 2022 176.68 177.23 170.69 171.33 2,944,076 -4.76(-2.70%)
Oct 13, 2022 167.06 177.83 166.06 176.09 3,895,445 +3.50(+2.03%)
Oct 12, 2022 172.57 174.15 171.90 172.59 2,350,974 -0.24(-0.14%)
Oct 11, 2022 170.01 176.03 169.87 172.83 2,644,225 +1.04(+0.60%)
Oct 10, 2022 172.89 174.19 169.29 171.79 2,739,414 +1.08(+0.63%)
Oct 07, 2022 169.92 172.07 168.40 170.72 2,869,716 -1.21(-0.70%)
Oct 06, 2022 170.58 174.01 170.08 171.93 2,511,813 +0.41(+0.24%)
Oct 05, 2022 170.33 173.32 169.89 171.51 3,190,298 -1.20(-0.70%)
Oct 04, 2022 167.59 173.25 167.50 172.72 4,167,183 +8.08(+4.91%)
Oct 03, 2022 160.98 166.69 159.66 164.64 3,582,391 +6.88(+4.36%)
Sep 30, 2022 159.50 161.32 157.58 157.76 3,081,886 -1.75(-1.10%)
Sep 29, 2022 159.32 160.18 157.24 159.51 3,658,986 -1.79(-1.11%)
Sep 28, 2022 158.17 161.99 157.24 161.30 3,842,633 +5.11(+3.27%)
Sep 27, 2022 158.13 158.23 154.42 156.19 2,863,684 -0.17(-0.11%)
Sep 26, 2022 157.69 159.47 155.97 156.36 3,341,827 -1.56(-0.99%)
Sep 23, 2022 162.17 162.92 155.50 157.92 4,209,274 -6.07(-3.70%)
Sep 22, 2022 166.05 167.90 163.73 163.98 2,608,605 -1.35(-0.81%)
Sep 21, 2022 172.38 173.54 165.26 165.33 4,224,357 -5.81(-3.39%)
Sep 20, 2022 173.64 173.76 169.52 171.14 2,612,854 -3.96(-2.26%)
Sep 19, 2022 170.43 175.69 169.99 175.10 3,040,817 +2.54(+1.47%)
Sep 16, 2022 173.07 173.40 170.92 172.56 5,294,671 -2.90(-1.65%)
Sep 15, 2022 177.56 179.36 174.69 175.46 2,010,302 -2.08(-1.17%)
Sep 14, 2022 176.84 178.01 174.87 177.54 2,387,173 +0.33(+0.18%)
Sep 13, 2022 180.62 182.73 176.44 177.21 2,295,981 -7.78(-4.21%)
Sep 12, 2022 183.50 185.28 183.27 184.99 2,014,733 +2.80(+1.54%)
Sep 09, 2022 180.33 182.46 180.01 182.19 2,371,125 +6.10(+3.46%)
Sep 08, 2022 172.76 176.22 171.22 176.10 2,336,037 +2.20(+1.27%)
Sep 07, 2022 172.22 174.84 171.33 173.90 2,253,702 +0.19(+0.11%)
Sep 06, 2022 175.86 176.59 172.68 173.71 2,227,289 -0.16(-0.09%)
Sep 02, 2022 177.73 178.59 172.93 173.87 2,272,980 -1.55(-0.88%)
Sep 01, 2022 175.25 176.16 173.17 175.42 2,793,838 -2.18(-1.23%)
Aug 31, 2022 179.44 180.82 177.40 177.60 2,762,513 -2.14(-1.19%)
Aug 30, 2022 184.13 184.57 177.49 179.74 2,797,443 -4.65(-2.52%)
Aug 29, 2022 182.69 185.73 181.72 184.40 2,075,586 -0.13(-0.07%)
Aug 26, 2022 191.72 192.65 184.35 184.53 2,662,903 -6.69(-3.50%)
Aug 25, 2022 187.96 191.25 187.08 191.22 1,963,932 +4.54(+2.43%)
Aug 24, 2022 189.95 191.03 186.00 186.69 2,603,610 -2.93(-1.55%)
Aug 23, 2022 185.33 190.51 185.07 189.62 2,542,850 +5.24(+2.84%)
Aug 22, 2022 185.68 186.46 184.18 184.38 2,089,035 -3.69(-1.96%)
Aug 19, 2022 187.75 189.63 186.35 188.07 2,083,787 -1.68(-0.89%)
Aug 18, 2022 189.46 190.02 187.73 189.75 1,820,632 +1.37(+0.72%)
Aug 17, 2022 187.49 189.32 186.41 188.39 1,639,370 -1.53(-0.81%)
Aug 16, 2022 187.80 190.76 187.44 189.92 2,037,514 +1.51(+0.80%)
Aug 15, 2022 185.95 188.94 185.64 188.41 1,822,627 -0.86(-0.45%)
Aug 12, 2022 187.39 189.39 186.34 189.26 1,939,463 +2.73(+1.46%)
Aug 11, 2022 185.41 188.05 184.52 186.53 2,640,633 +3.15(+1.72%)
Aug 10, 2022 181.46 184.15 180.23 183.38 2,396,735 +4.51(+2.52%)
Aug 09, 2022 178.79 180.65 178.03 178.87 2,557,742 +0.21(+0.12%)
Aug 08, 2022 179.58 180.76 177.07 178.66 2,761,770 +0.40(+0.23%)
Aug 05, 2022 176.51 178.94 176.18 178.25 1,984,938 +1.68(+0.95%)
Aug 04, 2022 175.82 178.77 174.15 176.57 2,576,862 +0.74(+0.42%)
Aug 03, 2022 176.26 178.30 174.61 175.83 4,321,925 -0.61(-0.35%)
Aug 02, 2022 180.76 182.18 176.11 176.44 8,518,908 -10.91(-5.82%)
Aug 01, 2022 187.57 189.60 185.95 187.36 3,310,140 -3.26(-1.71%)
Jul 29, 2022 181.91 191.81 181.84 190.62 5,395,890 +10.01(+5.54%)
Jul 28, 2022 179.66 182.22 177.11 180.61 2,318,455 +2.49(+1.40%)
Jul 27, 2022 175.88 179.01 173.38 178.12 1,932,477 +3.87(+2.22%)
Jul 26, 2022 174.19 176.57 173.63 174.25 1,837,982 -0.56(-0.32%)
Jul 25, 2022 172.27 175.57 170.92 174.81 1,918,817 +3.07(+1.79%)
Jul 22, 2022 174.50 175.76 170.51 171.74 2,040,030 -2.28(-1.31%)
Jul 21, 2022 171.55 174.10 169.69 174.02 2,302,858 +0.98(+0.57%)
Jul 20, 2022 171.90 173.84 170.25 173.04 2,263,190 +0.46(+0.27%)
Jul 19, 2022 167.21 172.78 166.23 172.58 2,778,355 +6.92(+4.18%)
Jul 18, 2022 168.18 168.72 164.91 165.66 2,592,857 +0.11(+0.06%)
Jul 15, 2022 164.47 165.55 161.56 165.55 2,390,017 +3.28(+2.02%)
Jul 14, 2022 162.09 162.99 159.54 162.27 2,650,585 -3.75(-2.26%)
Jul 13, 2022 164.47 167.34 164.10 166.02 2,501,338 -0.59(-0.36%)
Jul 12, 2022 166.85 169.24 164.81 166.61 2,845,759 -0.51(-0.30%)
Jul 11, 2022 169.40 171.65 166.74 167.12 2,904,872 -3.90(-2.28%)
Jul 08, 2022 172.09 173.06 168.43 171.01 2,609,680 -1.13(-0.65%)
Jul 07, 2022 174.26 174.26 168.37 172.14 4,896,934 +7.61(+4.63%)
Jul 06, 2022 165.65 166.78 161.65 164.53 3,341,407 -1.38(-0.83%)
Jul 05, 2022 165.92 166.54 162.89 165.91 3,901,383 -4.33(-2.54%)
Jul 01, 2022 171.21 173.13 165.88 170.24 3,589,441 -0.45(-0.26%)
Jun 30, 2022 172.12 173.92 169.12 170.69 4,395,441 -4.51(-2.57%)
Jun 29, 2022 178.86 179.10 173.91 175.20 2,552,132 -3.78(-2.11%)
Jun 28, 2022 181.39 184.38 178.97 178.98 3,484,762 -0.14(-0.08%)
Jun 27, 2022 179.59 181.50 177.43 179.12 3,205,621 +2.00(+1.13%)
Jun 24, 2022 173.15 177.22 171.27 177.12 5,099,144 +6.51(+3.82%)
Jun 23, 2022 178.16 178.78 168.07 170.60 6,981,789 -8.75(-4.88%)
Jun 22, 2022 181.42 184.09 179.23 179.35 4,198,631 -8.15(-4.35%)
Jun 21, 2022 188.20 189.46 185.12 187.50 2,886,262 +3.56(+1.94%)
Jun 17, 2022 186.84 188.81 182.25 183.94 7,567,869 -2.05(-1.10%)
Jun 16, 2022 191.99 192.16 184.53 186.00 5,016,203 -10.70(-5.44%)
Jun 15, 2022 198.11 199.23 193.96 196.70 2,453,942 -0.66(-0.33%)
Jun 14, 2022 198.67 200.26 196.00 197.36 2,470,548 -0.18(-0.09%)
Jun 13, 2022 200.12 200.40 195.65 197.54 3,727,881 -7.93(-3.86%)
Jun 10, 2022 209.59 210.28 205.30 205.47 2,728,591 -8.11(-3.80%)
Jun 09, 2022 217.16 217.91 213.52 213.57 3,189,802 -5.85(-2.67%)
Jun 08, 2022 215.12 221.86 214.48 219.43 4,368,346 +2.58(+1.19%)
Jun 07, 2022 211.98 217.01 211.64 216.85 1,884,098 +3.31(+1.55%)
Jun 06, 2022 212.84 214.62 212.22 213.53 1,639,489 +0.70(+0.33%)
Jun 03, 2022 208.40 213.98 208.40 212.84 2,327,943 +2.77(+1.32%)
Jun 02, 2022 209.68 210.87 207.44 210.07 1,868,526 +2.32(+1.12%)
Jun 01, 2022 208.60 209.11 204.62 207.75 2,440,351 +1.64(+0.80%)
May 31, 2022 205.09 208.24 203.85 206.10 3,951,635 -1.23(-0.59%)
May 27, 2022 205.29 207.80 204.49 207.34 2,115,964 +3.96(+1.95%)
May 26, 2022 202.00 203.99 200.90 203.37 2,110,794 +3.51(+1.76%)
May 25, 2022 195.74 200.60 195.57 199.86 3,225,880 +3.50(+1.78%)
May 24, 2022 192.89 196.41 192.20 196.37 2,584,602 +1.43(+0.73%)
May 23, 2022 190.90 196.21 190.17 194.93 3,399,512 +6.04(+3.20%)
May 20, 2022 197.13 197.30 185.28 188.89 5,651,241 -8.54(-4.32%)
May 19, 2022 196.57 199.83 192.60 197.43 3,023,802 -1.13(-0.57%)
May 18, 2022 204.19 208.06 198.15 198.55 4,946,151 -4.92(-2.42%)
May 17, 2022 203.19 204.12 199.70 203.47 2,382,132 +5.63(+2.85%)
May 16, 2022 195.76 199.76 194.48 197.84 2,661,105 +2.73(+1.40%)
May 13, 2022 195.89 197.14 193.76 195.10 2,433,678 +1.24(+0.64%)
May 12, 2022 194.42 196.07 190.30 193.86 3,437,251 -2.08(-1.06%)
May 11, 2022 196.28 200.24 194.40 195.94 2,672,933 +2.12(+1.09%)
May 10, 2022 198.84 200.06 192.30 193.82 3,186,242 -3.15(-1.60%)
May 09, 2022 202.46 202.48 196.16 196.98 3,072,429 -7.98(-3.89%)
May 06, 2022 207.21 207.21 200.85 204.96 2,375,660 -1.22(-0.59%)
May 05, 2022 212.36 213.07 204.12 206.18 3,147,426 -6.36(-2.99%)
May 04, 2022 205.25 213.21 204.17 212.54 3,166,445 +8.56(+4.20%)
May 03, 2022 202.33 205.64 201.27 203.97 2,221,011 +1.48(+0.73%)
May 02, 2022 200.52 203.16 198.28 202.50 2,764,234 +1.46(+0.73%)
Apr 29, 2022 203.10 207.40 200.67 201.03 3,576,324 -1.81(-0.89%)
Apr 28, 2022 198.06 203.34 192.88 202.85 6,381,942 -1.45(-0.71%)
Apr 27, 2022 201.58 205.82 197.94 204.30 3,514,527 +3.50(+1.74%)
Apr 26, 2022 206.37 208.35 199.90 200.81 4,377,648 -6.11(-2.95%)
Apr 25, 2022 205.59 207.20 200.11 206.92 4,341,204 +0.38(+0.18%)
Apr 22, 2022 218.09 219.41 205.87 206.53 5,292,693 -14.48(-6.55%)
Apr 21, 2022 225.45 226.07 220.14 221.01 3,755,890 -2.39(-1.07%)
Apr 20, 2022 221.94 224.62 221.02 223.40 3,057,094 +2.78(+1.26%)
Apr 19, 2022 218.81 221.36 216.26 220.62 2,828,196 +2.13(+0.97%)
Apr 18, 2022 216.67 222.72 216.67 218.49 3,832,404 +2.01(+0.93%)
Apr 14, 2022 208.98 217.82 207.74 216.49 5,617,119 +9.06(+4.37%)
Apr 13, 2022 206.15 208.76 205.64 207.42 1,998,331 +1.49(+0.72%)
Apr 12, 2022 204.74 208.57 204.29 205.93 2,639,590 +0.62(+0.30%)
Apr 11, 2022 206.24 207.89 205.03 205.31 2,625,166 -0.93(-0.45%)
Apr 08, 2022 205.06 207.04 203.39 206.24 2,578,414 +1.07(+0.52%)
Apr 07, 2022 204.75 205.56 202.94 205.17 2,371,555 -0.29(-0.14%)
Apr 06, 2022 204.43 206.34 202.93 205.46 2,928,528 +0.18(+0.09%)
Apr 05, 2022 209.06 211.32 204.45 205.28 3,773,360 -4.55(-2.17%)
Apr 04, 2022 208.27 210.35 205.83 209.83 2,295,487 +0.99(+0.47%)
Apr 01, 2022 213.20 214.31 207.32 208.85 2,755,257 -2.90(-1.37%)
Mar 31, 2022 212.12 214.00 211.37 211.74 3,322,327 -0.25(-0.12%)
Mar 30, 2022 210.97 214.65 209.73 211.99 2,638,596 +1.94(+0.92%)
Mar 29, 2022 209.82 210.42 205.78 210.05 3,858,948 -0.77(-0.37%)
Mar 28, 2022 211.29 211.61 208.15 210.82 3,233,194 -1.44(-0.68%)
Mar 25, 2022 211.05 212.68 210.15 212.26 1,663,842 +1.09(+0.52%)
Mar 24, 2022 211.48 213.82 210.50 211.16 2,219,392 +0.04(+0.02%)
Mar 23, 2022 210.67 213.61 210.67 211.13 2,106,314 -0.51(-0.24%)
Mar 22, 2022 213.30 214.62 210.34 211.64 2,595,349 -0.95(-0.45%)
Mar 21, 2022 210.01 215.76 210.00 212.59 3,062,865 +2.66(+1.27%)
Mar 18, 2022 208.57 210.68 207.16 209.93 4,319,841 -0.75(-0.36%)
Mar 17, 2022 204.62 210.76 204.31 210.68 3,788,509 +5.34(+2.60%)
Mar 16, 2022 206.69 208.58 201.77 205.34 4,607,658 -0.36(-0.18%)
Mar 15, 2022 205.38 206.57 200.05 205.70 4,592,454 +0.97(+0.47%)
Mar 14, 2022 205.55 207.62 202.35 204.73 3,715,485 +0.58(+0.28%)
Mar 11, 2022 201.75 206.94 201.75 204.15 4,257,076 +2.89(+1.44%)
Mar 10, 2022 198.98 206.71 197.83 201.26 5,141,512 +1.91(+0.96%)
Mar 09, 2022 202.00 202.98 197.14 199.35 5,047,789 -0.21(-0.10%)
Mar 08, 2022 193.74 204.21 192.91 199.56 9,799,392 +12.64(+6.76%)
Mar 07, 2022 185.11 193.38 185.11 186.92 7,271,594 +0.99(+0.53%)
Mar 04, 2022 181.60 186.27 180.85 185.93 4,561,460 +0.77(+0.42%)
Mar 03, 2022 183.71 186.81 182.78 185.16 4,655,066 +2.13(+1.16%)
Mar 02, 2022 175.99 183.94 175.80 183.04 6,153,413 +9.29(+5.35%)
Mar 01, 2022 178.44 178.86 171.66 173.74 5,376,977 -4.51(-2.53%)
Feb 28, 2022 175.18 179.39 174.54 178.26 5,437,039 +0.49(+0.28%)
Feb 25, 2022 175.75 178.58 175.20 177.76 3,782,620 +2.25(+1.28%)
Feb 24, 2022 172.98 176.06 170.74 175.51 6,228,719 -1.88(-1.06%)
Feb 23, 2022 182.19 182.76 177.11 177.39 3,732,795 -4.31(-2.37%)
Feb 22, 2022 182.41 185.21 181.08 181.71 3,670,167 -0.70(-0.39%)
Feb 18, 2022 182.41 0 -2.65(-1.43%)
Feb 17, 2022 191.01 191.73 184.78 185.06 4,943,996 -8.46(-4.37%)
Feb 16, 2022 193.01 195.21 192.91 193.52 2,371,755 +0.22(+0.11%)
Feb 15, 2022 190.72 194.29 190.07 193.30 2,896,605 +3.34(+1.76%)
Feb 14, 2022 190.96 191.67 188.26 189.95 2,869,513 -1.28(-0.67%)
Feb 11, 2022 193.31 194.48 190.18 191.24 4,042,120 -1.74(-0.90%)
Feb 10, 2022 192.50 196.47 191.54 192.98 3,721,371 -0.50(-0.26%)
Feb 09, 2022 192.57 193.96 192.04 193.48 2,886,389 +2.00(+1.04%)
Feb 08, 2022 190.31 192.25 189.33 191.48 2,532,976 +1.60(+0.84%)
Feb 07, 2022 188.96 191.51 188.18 189.89 2,529,264 +1.34(+0.71%)
Feb 04, 2022 190.26 191.01 186.72 188.55 4,136,386 -2.07(-1.09%)
Feb 03, 2022 194.81 190.14 190.62 2,890,917 -4.13(-2.12%)
Feb 02, 2022 193.10 195.57 191.39 194.75 3,652,428 -0.39(-0.20%)
Feb 01, 2022 190.82 195.56 190.57 195.14 4,236,749 +3.60(+1.88%)
Jan 31, 2022 189.54 191.58 191.54 6,498,849 +0.38(+0.20%)
Jan 28, 2022 195.37 197.66 187.02 191.16 11,309,719 -10.46(-5.19%)
Jan 27, 2022 204.51 207.07 199.70 201.62 3,887,631 -2.01(-0.99%)
Jan 26, 2022 204.31 208.00 202.23 203.64 3,742,786 -0.02(-0.01%)
Jan 25, 2022 201.54 205.66 196.81 203.66 4,788,917 -0.02(-0.01%)
Jan 24, 2022 200.66 204.28 196.39 203.68 5,374,479 +0.23(+0.11%)
Jan 21, 2022 206.70 206.70 201.86 203.45 3,951,146 -2.41(-1.17%)
Jan 20, 2022 210.09 210.84 205.30 205.86 3,729,412 -4.78(-2.27%)
Jan 19, 2022 218.24 218.39 209.95 210.64 5,251,829 -6.75(-3.10%)
Jan 18, 2022 215.35 217.92 214.54 217.39 5,722,635 +0.88(+0.41%)
Jan 14, 2022 216.51 0 +1.83(+0.85%)
Jan 13, 2022 210.79 215.51 210.55 214.68 5,287,526 +4.35(+2.07%)
Jan 12, 2022 210.06 211.54 208.12 210.32 2,651,646 +2.32(+1.11%)
Jan 11, 2022 209.95 210.03 204.83 208.01 3,113,452 -1.60(-0.76%)
Jan 10, 2022 212.74 213.50 208.63 209.61 3,948,848 -2.41(-1.14%)
Jan 07, 2022 210.42 213.70 210.16 212.02 3,884,308 +2.08(+0.99%)
Jan 06, 2022 209.46 210.61 206.22 209.94 4,136,189 +2.12(+1.02%)
Jan 05, 2022 206.33 211.23 206.33 207.82 5,685,195 +1.58(+0.77%)
Jan 04, 2022 196.97 207.03 196.65 206.24 5,540,634 +10.48(+5.35%)
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.