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

Caterpillar (NY: CAT )

373.31 +18.19 (+5.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Feb 28, 2019 121.94 122.33 120.70 120.87 4,397,972 -1.97(-1.61%)
Feb 27, 2019 121.33 122.90 120.70 122.84 3,909,137 +1.41(+1.16%)
Feb 26, 2019 120.16 122.36 119.05 121.44 8,249,773 -3.02(-2.42%)
Feb 25, 2019 124.09 125.46 123.37 124.45 5,048,588 +2.40(+1.97%)
Feb 22, 2019 122.14 122.94 121.39 122.05 3,959,766 -0.18(-0.14%)
Feb 21, 2019 122.99 124.08 121.81 122.23 4,600,370 -1.26(-1.02%)
Feb 20, 2019 120.04 123.82 119.99 123.49 7,038,545 +3.97(+3.32%)
Feb 19, 2019 119.12 120.56 118.81 119.52 4,409,340 -0.35(-0.29%)
Feb 15, 2019 118.02 119.91 117.65 119.87 5,928,288 +3.15(+2.70%)
Feb 14, 2019 115.98 117.27 115.53 116.72 3,268,558 -0.42(-0.36%)
Feb 13, 2019 118.11 118.21 116.57 117.14 3,623,492 +0.38(+0.32%)
Feb 12, 2019 114.64 117.55 114.41 116.76 5,108,769 +3.29(+2.90%)
Feb 11, 2019 113.49 114.47 113.26 113.47 3,008,847 +0.29(+0.26%)
Feb 08, 2019 112.19 113.18 111.38 113.18 3,562,085 -0.16(-0.14%)
Feb 07, 2019 113.79 114.80 112.09 113.34 4,182,555 -1.55(-1.35%)
Feb 06, 2019 115.53 116.26 114.73 114.89 3,517,041 -1.29(-1.11%)
Feb 05, 2019 114.97 116.26 114.94 116.17 4,066,459 +0.99(+0.86%)
Feb 04, 2019 115.19 115.57 114.50 115.19 5,152,297 -0.03(-0.02%)
Feb 01, 2019 117.08 117.81 114.51 115.21 6,415,845 -1.98(-1.69%)
Jan 31, 2019 114.69 117.35 113.57 117.19 7,349,293 +2.68(+2.34%)
Jan 30, 2019 112.59 115.60 111.17 114.51 8,147,998 +3.15(+2.83%)
Jan 29, 2019 110.55 113.00 110.55 111.36 9,707,459 +1.90(+1.74%)
Jan 28, 2019 111.76 112.48 108.39 109.46 19,767,852 -10.99(-9.13%)
Jan 25, 2019 118.61 120.48 117.84 120.45 7,305,173 +3.63(+3.11%)
Jan 24, 2019 115.65 117.05 115.47 116.82 4,478,889 +0.80(+0.69%)
Jan 23, 2019 117.09 117.48 114.55 116.02 3,541,208 -0.37(-0.32%)
Jan 22, 2019 118.75 118.76 115.44 116.39 5,893,597 -3.84(-3.19%)
Jan 18, 2019 118.90 121.21 117.63 120.22 6,956,464 +2.57(+2.18%)
Jan 17, 2019 114.09 118.84 112.95 117.65 7,861,232 +2.52(+2.19%)
Jan 16, 2019 114.35 115.89 113.89 115.13 4,164,869 +0.85(+0.74%)
Jan 15, 2019 115.53 116.40 113.30 114.28 3,685,377 -0.97(-0.84%)
Jan 14, 2019 113.95 115.77 112.92 115.26 5,125,077 -0.26(-0.23%)
Jan 11, 2019 114.63 115.71 113.73 115.52 3,326,104 -0.75(-0.65%)
Jan 10, 2019 112.47 116.41 111.28 116.27 3,908,528 +2.35(+2.06%)
Jan 09, 2019 114.64 115.62 113.60 113.92 5,560,979 +0.44(+0.39%)
Jan 08, 2019 113.59 114.99 112.13 113.48 4,801,250 +1.35(+1.20%)
Jan 07, 2019 112.45 113.33 110.80 112.13 5,299,762 +0.07(+0.06%)
Jan 04, 2019 108.58 112.45 108.17 112.06 6,240,076 +5.81(+5.46%)
Jan 03, 2019 109.58 109.75 105.33 106.26 7,071,335 -4.26(-3.85%)
Jan 02, 2019 108.46 111.83 107.56 110.52 5,463,453 -0.60(-0.54%)
Dec 31, 2018 110.71 112.03 108.87 111.12 3,951,164 +1.28(+1.16%)
Dec 28, 2018 111.17 112.15 109.35 109.84 4,360,781 -0.93(-0.84%)
Dec 27, 2018 106.51 110.79 105.75 110.77 5,256,654 +1.67(+1.53%)
Dec 26, 2018 103.19 109.11 101.52 109.10 5,355,889 +6.83(+6.68%)
Dec 24, 2018 103.34 104.58 102.03 102.27 3,415,186 -2.73(-2.60%)
Dec 21, 2018 106.45 108.20 104.56 105.00 11,474,409 -1.30(-1.22%)
Dec 20, 2018 106.46 108.91 105.59 106.29 8,630,165 -0.68(-0.64%)
Dec 19, 2018 109.37 112.76 105.64 106.97 7,335,602 -1.70(-1.56%)
Dec 18, 2018 110.07 112.59 108.08 108.67 6,146,986 -0.17(-0.16%)
Dec 17, 2018 110.88 111.63 108.16 108.85 6,473,328 -2.01(-1.81%)
Dec 14, 2018 107.93 111.71 107.69 110.86 5,126,725 +0.76(+0.69%)
Dec 13, 2018 110.58 112.90 109.34 110.10 5,195,315 +0.46(+0.42%)
Dec 12, 2018 109.96 111.91 109.40 109.63 6,326,014 +1.86(+1.73%)
Dec 11, 2018 111.22 111.92 106.91 107.77 5,086,361 -0.13(-0.12%)
Dec 10, 2018 107.05 108.76 105.95 107.90 6,308,083 -0.14(-0.13%)
Dec 07, 2018 112.89 113.66 107.34 108.04 7,334,331 -4.22(-3.75%)
Dec 06, 2018 109.50 112.54 108.48 112.26 7,540,881 -0.83(-0.73%)
Dec 04, 2018 120.75 120.75 112.84 113.09 9,278,009 -8.42(-6.93%)
Dec 03, 2018 124.07 124.53 121.14 121.51 10,696,990 +2.87(+2.42%)
Nov 30, 2018 113.73 118.90 113.54 118.64 9,672,187 +4.76(+4.18%)
Nov 29, 2018 114.38 114.48 111.57 113.88 5,647,520 -0.47(-0.41%)
Nov 28, 2018 109.57 114.36 108.30 114.36 6,563,495 +5.40(+4.95%)
Nov 27, 2018 108.44 108.96 107.03 108.96 4,629,805 -0.18(-0.16%)
Nov 26, 2018 108.13 110.00 107.70 109.14 5,370,729 +2.17(+2.03%)
Nov 23, 2018 106.65 108.48 106.31 106.97 3,579,284 -1.36(-1.25%)
Nov 21, 2018 108.32 108.32 108.32 0 +1.40(+1.31%)
Nov 20, 2018 108.30 108.41 106.01 106.92 8,855,598 -3.25(-2.95%)
Nov 19, 2018 112.94 113.24 109.83 110.17 6,146,307 -3.48(-3.06%)
Nov 16, 2018 112.62 115.36 111.98 113.65 6,812,876 +0.75(+0.67%)
Nov 15, 2018 108.72 113.93 107.67 112.89 6,648,740 +3.50(+3.20%)
Nov 14, 2018 111.30 112.81 108.20 109.40 6,300,069 -0.75(-0.68%)
Nov 13, 2018 109.75 113.50 109.55 110.15 6,652,603 +0.84(+0.77%)
Nov 12, 2018 111.22 112.29 108.95 109.31 6,711,073 -1.67(-1.50%)
Nov 09, 2018 113.32 113.33 109.95 110.98 8,288,731 -3.92(-3.41%)
Nov 08, 2018 117.03 117.79 114.47 114.90 7,166,403 -3.24(-2.75%)
Nov 07, 2018 116.76 118.25 114.45 118.14 8,632,878 +5.05(+4.46%)
Nov 06, 2018 110.53 113.25 110.45 113.10 5,405,785 +2.55(+2.31%)
Nov 05, 2018 110.26 111.02 108.92 110.54 5,539,011 +0.54(+0.49%)
Nov 02, 2018 111.10 112.19 108.66 110.00 8,786,858 +0.95(+0.87%)
Nov 01, 2018 107.20 109.51 105.76 109.05 11,593,593 +2.96(+2.79%)
Oct 31, 2018 104.42 107.46 104.29 106.09 11,825,235 +3.38(+3.29%)
Oct 30, 2018 99.69 102.96 98.90 102.72 9,213,919 +3.04(+3.05%)
Oct 29, 2018 102.21 103.49 97.99 99.67 9,227,756 -0.94(-0.93%)
Oct 26, 2018 99.78 101.81 98.26 100.61 12,373,575 -0.51(-0.50%)
Oct 25, 2018 100.42 102.39 98.38 101.12 15,514,721 +2.88(+2.93%)
Oct 24, 2018 104.94 106.37 98.16 98.24 17,494,456 -5.81(-5.58%)
Oct 23, 2018 104.66 107.12 101.11 104.05 27,570,084 -8.51(-7.56%)
Oct 22, 2018 116.03 116.42 112.51 112.55 8,980,677 -2.28(-1.99%)
Oct 19, 2018 119.09 119.74 114.79 114.84 8,067,684 -3.17(-2.68%)
Oct 18, 2018 121.79 122.35 116.85 118.00 11,795,409 -4.81(-3.92%)
Oct 17, 2018 124.33 124.71 122.62 122.82 5,532,310 -2.06(-1.65%)
Oct 16, 2018 124.56 125.03 122.75 124.88 4,110,037 +1.66(+1.35%)
Oct 15, 2018 123.39 124.42 122.62 123.22 4,306,020 -0.23(-0.19%)
Oct 12, 2018 125.14 125.47 121.43 123.45 6,440,156 +0.96(+0.78%)
Oct 11, 2018 124.22 126.77 121.51 122.49 8,754,962 -2.39(-1.91%)
Oct 10, 2018 129.21 129.62 124.88 124.88 10,838,990 -4.99(-3.84%)
Oct 09, 2018 132.61 132.61 129.54 129.87 5,749,898 -3.38(-2.54%)
Oct 08, 2018 132.03 133.52 131.10 133.25 3,985,192 +0.03(+0.03%)
Oct 05, 2018 136.00 136.26 131.74 133.22 5,702,589 -2.99(-2.19%)
Oct 04, 2018 137.32 137.77 134.86 136.21 4,754,062 -1.28(-0.93%)
Oct 03, 2018 135.55 138.48 135.37 137.48 6,947,825 +2.95(+2.20%)
Oct 02, 2018 132.33 135.02 131.64 134.53 4,999,255 +2.21(+1.67%)
Oct 01, 2018 133.48 134.25 131.80 132.32 4,299,807 -0.18(-0.14%)
Sep 28, 2018 132.08 132.87 130.83 132.50 4,142,985 +0.02(+0.01%)
Sep 27, 2018 132.97 133.86 131.38 132.49 3,077,443 -0.61(-0.46%)
Sep 26, 2018 133.77 134.81 132.85 133.09 3,563,028 -0.80(-0.60%)
Sep 25, 2018 133.92 134.25 132.78 133.90 3,975,660 +0.08(+0.06%)
Sep 24, 2018 135.55 135.64 133.62 133.82 4,424,476 -2.07(-1.52%)
Sep 21, 2018 136.10 136.68 134.51 135.88 6,826,835 +0.33(+0.24%)
Sep 20, 2018 135.04 137.05 134.22 135.55 7,795,333 +2.81(+2.12%)
Sep 19, 2018 130.13 133.04 129.79 132.74 6,904,204 +3.21(+2.48%)
Sep 18, 2018 127.73 129.72 127.10 129.53 5,173,957 +2.48(+1.95%)
Sep 17, 2018 125.87 128.66 125.61 127.06 4,402,946 +1.15(+0.91%)
Sep 14, 2018 126.54 127.91 124.45 125.91 5,408,437 -0.56(-0.44%)
Sep 13, 2018 126.04 127.27 125.58 126.47 4,212,794 +1.09(+0.87%)
Sep 12, 2018 123.02 125.78 122.19 125.37 6,478,674 +1.95(+1.58%)
Sep 11, 2018 122.18 123.78 121.97 123.42 2,973,006 -0.02(-0.01%)
Sep 10, 2018 123.19 123.83 123.12 123.43 3,531,972 +0.64(+0.52%)
Sep 07, 2018 122.29 123.51 121.69 122.80 4,802,871 -0.22(-0.18%)
Sep 06, 2018 121.95 123.28 121.70 123.02 5,279,982 +0.85(+0.70%)
Sep 05, 2018 120.20 122.61 119.64 122.16 5,269,674 +2.04(+1.70%)
Sep 04, 2018 119.79 120.78 118.98 120.12 4,552,003 -0.53(-0.44%)
Aug 31, 2018 120.65 120.65 120.65 0 -0.18(-0.15%)
Aug 30, 2018 122.55 122.93 120.31 120.83 5,493,224 -2.43(-1.97%)
Aug 29, 2018 123.76 123.90 122.77 123.27 3,878,269 -0.12(-0.10%)
Aug 28, 2018 124.62 124.93 122.95 123.39 3,717,529 -0.04(-0.03%)
Aug 27, 2018 121.13 123.72 121.04 123.42 5,490,397 +3.33(+2.77%)
Aug 24, 2018 119.76 120.39 118.95 120.10 2,952,337 +1.23(+1.04%)
Aug 23, 2018 120.83 120.93 118.54 118.86 4,494,060 -2.47(-2.03%)
Aug 22, 2018 121.93 122.26 121.09 121.33 2,542,713 -0.31(-0.26%)
Aug 21, 2018 120.84 122.49 120.84 121.64 3,476,317 +1.15(+0.95%)
Aug 20, 2018 121.50 122.13 120.40 120.50 3,810,205 -0.58(-0.48%)
Aug 17, 2018 117.87 121.83 117.69 121.08 7,608,823 +2.68(+2.26%)
Aug 16, 2018 116.19 118.65 116.13 118.40 6,374,740 +3.69(+3.21%)
Aug 15, 2018 115.79 115.79 112.47 114.72 6,538,716 -2.52(-2.15%)
Aug 14, 2018 117.83 118.57 117.02 117.24 4,071,724 -0.09(-0.07%)
Aug 13, 2018 118.11 118.81 117.06 117.32 4,463,541 -0.78(-0.66%)
Aug 10, 2018 119.50 119.50 117.07 118.11 7,213,973 -2.26(-1.88%)
Aug 09, 2018 121.74 122.43 120.13 120.36 3,841,753 -1.03(-0.85%)
Aug 08, 2018 123.67 123.74 121.01 121.40 3,953,718 -2.32(-1.88%)
Aug 07, 2018 122.18 124.54 121.91 123.72 5,539,061 +2.52(+2.08%)
Aug 06, 2018 120.36 122.23 119.89 121.20 3,595,441 +0.84(+0.70%)
Aug 03, 2018 120.09 120.44 119.11 120.36 4,136,080 +0.44(+0.36%)
Aug 02, 2018 119.11 120.53 117.91 119.92 4,827,321 -0.46(-0.38%)
Aug 01, 2018 124.23 124.32 120.01 120.38 7,323,712 -4.57(-3.66%)
Jul 31, 2018 123.36 125.81 121.80 124.95 8,724,090 +3.52(+2.90%)
Jul 30, 2018 126.61 127.47 120.83 121.43 15,923,320 -2.44(-1.97%)
Jul 27, 2018 125.08 125.08 122.33 123.88 5,354,003 -0.02(-0.01%)
Jul 26, 2018 122.30 124.74 121.73 123.89 6,197,716 +1.83(+1.50%)
Jul 25, 2018 119.91 122.56 118.76 122.07 5,804,377 +2.18(+1.82%)
Jul 24, 2018 122.17 119.36 119.89 5,828,641 +1.47(+1.24%)
Jul 23, 2018 118.71 118.87 117.83 118.42 4,075,611 -0.47(-0.39%)
Jul 20, 2018 120.23 120.42 118.73 118.89 6,042,292 -2.26(-1.86%)
Jul 19, 2018 121.28 122.12 120.83 121.15 4,116,225 -0.73(-0.60%)
Jul 18, 2018 120.05 122.20 119.70 121.88 5,088,660 +1.87(+1.56%)
Jul 17, 2018 118.30 120.33 117.91 120.00 3,826,709 +0.75(+0.63%)
Jul 16, 2018 121.67 121.67 119.10 119.25 4,307,169 -2.31(-1.90%)
Jul 13, 2018 120.51 121.99 120.11 121.56 3,289,226 +1.15(+0.95%)
Jul 12, 2018 119.61 120.68 118.32 120.41 4,921,368 +2.30(+1.94%)
Jul 11, 2018 119.30 120.38 117.32 118.11 6,055,619 -3.88(-3.18%)
Jul 10, 2018 122.30 122.52 121.03 121.99 4,350,133 +0.24(+0.20%)
Jul 09, 2018 117.64 121.82 117.54 121.75 6,437,551 +4.80(+4.11%)
Jul 06, 2018 116.69 117.34 115.14 116.95 3,693,666 -0.34(-0.29%)
Jul 05, 2018 116.60 117.53 115.81 117.29 3,896,955 +1.71(+1.48%)
Jul 03, 2018 115.58 115.58 115.58 0 -2.12(-1.81%)
Jul 02, 2018 115.56 117.83 115.04 117.71 3,673,609 +0.54(+0.46%)
Jun 29, 2018 117.98 119.05 117.09 117.17 4,770,813 -0.31(-0.26%)
Jun 28, 2018 115.88 118.08 114.59 117.48 4,881,341 +1.23(+1.05%)
Jun 27, 2018 118.12 120.44 116.23 116.25 6,558,726 -0.80(-0.69%)
Jun 26, 2018 118.10 118.56 116.83 117.06 4,961,850 -0.90(-0.76%)
Jun 25, 2018 119.93 120.03 116.75 117.96 7,037,368 -2.90(-2.40%)
Jun 22, 2018 121.69 123.07 120.71 120.86 6,048,133 +0.35(+0.29%)
Jun 21, 2018 122.85 122.97 120.15 120.50 6,842,143 -3.11(-2.52%)
Jun 20, 2018 124.56 124.96 122.48 123.61 4,779,729 -0.15(-0.12%)
Jun 19, 2018 126.09 126.35 122.91 123.76 7,863,077 -4.65(-3.62%)
Jun 18, 2018 128.18 129.08 127.58 128.41 4,224,452 -1.16(-0.89%)
Jun 15, 2018 132.26 128.19 129.56 10,250,124 -2.69(-2.04%)
Jun 14, 2018 134.47 135.90 131.93 132.26 4,593,454 -1.36(-1.01%)
Jun 13, 2018 135.75 135.89 133.44 133.61 4,849,937 -2.40(-1.77%)
Jun 12, 2018 135.12 137.48 135.06 136.01 3,005,378 +1.03(+0.76%)
Jun 11, 2018 134.03 135.66 133.62 134.99 3,193,259 +0.85(+0.63%)
Jun 08, 2018 134.89 135.29 133.90 134.14 3,767,908 -0.84(-0.62%)
Jun 07, 2018 135.69 136.40 134.32 134.98 3,645,708 -0.19(-0.14%)
Jun 06, 2018 135.19 132.15 135.17 4,271,606 +3.02(+2.29%)
Jun 05, 2018 131.62 132.22 131.29 132.15 3,377,034 +0.44(+0.33%)
Jun 04, 2018 133.68 133.80 131.34 131.71 2,860,978 -0.88(-0.66%)
Jun 01, 2018 132.40 133.16 131.50 132.59 3,190,598 +1.39(+1.06%)
May 31, 2018 134.12 134.13 130.84 131.20 5,263,441 -3.07(-2.28%)
May 30, 2018 133.52 134.71 132.86 134.26 3,112,118 +1.59(+1.20%)
May 29, 2018 133.23 134.49 131.83 132.67 4,395,055 -1.93(-1.43%)
May 25, 2018 134.60 134.60 134.60 0 -1.60(-1.17%)
May 24, 2018 135.77 136.80 134.75 136.20 3,347,419 -0.03(-0.02%)
May 23, 2018 133.56 136.46 132.76 136.23 4,643,054 +1.33(+0.99%)
May 22, 2018 137.34 137.63 134.85 134.90 4,066,985 -2.35(-1.71%)
May 21, 2018 137.54 139.56 137.06 137.25 6,772,805 +2.77(+2.06%)
May 18, 2018 133.13 135.45 133.01 134.48 4,503,409 +1.75(+1.31%)
May 17, 2018 132.74 134.08 131.93 132.73 3,341,299 -0.09(-0.07%)
May 16, 2018 131.75 132.89 131.58 132.83 3,118,441 +1.05(+0.79%)
May 15, 2018 132.85 133.35 131.02 131.78 4,777,026 -2.32(-1.73%)
May 14, 2018 134.39 135.07 133.34 134.11 4,126,556 +0.36(+0.27%)
May 11, 2018 133.22 135.37 132.80 133.74 4,061,747 +0.77(+0.58%)
May 10, 2018 132.31 134.25 131.97 132.97 4,528,234 +1.17(+0.89%)
May 09, 2018 130.19 132.44 129.98 131.80 5,404,825 +2.31(+1.79%)
May 08, 2018 130.11 130.47 128.31 129.49 4,461,226 +0.09(+0.07%)
May 07, 2018 127.97 130.81 127.82 129.39 7,927,364 +2.98(+2.36%)
May 04, 2018 122.84 127.12 121.82 126.41 5,417,067 +2.24(+1.80%)
May 03, 2018 122.37 125.36 119.31 124.17 8,917,997 -0.07(-0.06%)
May 02, 2018 124.36 126.65 123.92 124.24 5,369,714 -0.48(-0.39%)
May 01, 2018 123.57 124.74 121.18 124.73 5,794,390 +0.05(+0.04%)
Apr 30, 2018 125.41 126.27 124.02 124.68 5,516,941 -0.31(-0.25%)
Apr 27, 2018 125.81 126.61 124.50 124.99 4,470,087 -1.37(-1.09%)
Apr 26, 2018 125.50 127.30 124.37 126.36 7,593,974 +0.97(+0.77%)
Apr 25, 2018 124.22 127.47 122.78 125.39 11,536,065 +0.65(+0.52%)
Apr 24, 2018 137.97 139.13 123.81 124.75 27,928,452 -8.25(-6.20%)
Apr 23, 2018 133.56 134.50 131.43 132.99 6,188,396 +0.64(+0.48%)
Apr 20, 2018 134.08 134.85 131.59 132.35 4,698,468 -1.44(-1.08%)
Apr 19, 2018 133.53 134.33 132.30 133.80 4,669,531 -0.21(-0.16%)
Apr 18, 2018 133.36 135.02 132.83 134.01 3,591,203 +2.27(+1.72%)
Apr 17, 2018 131.77 133.66 131.48 131.74 4,442,109 +1.01(+0.77%)
Apr 16, 2018 130.39 131.84 129.14 130.74 3,555,792 +1.64(+1.27%)
Apr 13, 2018 130.40 131.40 128.03 129.09 4,193,156 +0.08(+0.06%)
Apr 12, 2018 126.87 129.89 126.87 129.02 4,605,204 +2.88(+2.28%)
Apr 11, 2018 126.05 127.48 125.73 126.14 3,745,618 -1.12(-0.88%)
Apr 10, 2018 126.11 128.05 125.13 127.26 4,689,485 +4.31(+3.50%)
Apr 09, 2018 124.43 126.14 122.71 122.95 4,713,651 +0.08(+0.06%)
Apr 06, 2018 125.26 126.32 121.01 122.87 6,641,782 -4.42(-3.47%)
Apr 05, 2018 125.90 127.93 125.86 127.29 5,327,319 +2.53(+2.03%)
Apr 04, 2018 120.20 125.00 118.63 124.76 7,198,977 +0.10(+0.08%)
Apr 03, 2018 124.43 125.16 122.35 124.65 5,638,919 +1.00(+0.81%)
Apr 02, 2018 125.84 126.62 121.82 123.65 6,281,042 -3.00(-2.37%)
Mar 29, 2018 126.65 126.65 126.65 0 +1.91(+1.53%)
Mar 28, 2018 126.31 127.39 123.42 124.74 5,740,401 -1.57(-1.25%)
Mar 27, 2018 128.81 129.86 125.28 126.31 5,719,995 -1.89(-1.47%)
Mar 26, 2018 127.02 128.52 124.82 128.20 6,347,839 +4.21(+3.40%)
Mar 23, 2018 126.92 128.00 123.56 123.99 7,602,645 -2.24(-1.78%)
Mar 22, 2018 131.36 131.91 125.67 126.23 9,569,751 -7.65(-5.71%)
Mar 21, 2018 132.47 135.15 131.66 133.88 4,523,878 +1.50(+1.13%)
Mar 20, 2018 131.47 133.37 131.08 132.39 4,139,874 +1.64(+1.26%)
Mar 19, 2018 132.54 133.05 129.60 130.75 6,373,478 -3.70(-2.75%)
Mar 16, 2018 132.61 135.30 131.74 134.45 12,681,665 +1.62(+1.22%)
Mar 15, 2018 131.63 133.70 130.31 132.82 6,131,289 +1.74(+1.33%)
Mar 14, 2018 133.02 133.39 130.02 131.08 5,671,279 -0.99(-0.75%)
Mar 13, 2018 134.31 135.66 131.65 132.07 5,606,907 -0.70(-0.52%)
Mar 12, 2018 135.98 136.92 132.21 132.76 5,678,001 -3.22(-2.37%)
Mar 09, 2018 133.30 136.13 132.62 135.99 5,326,027 +4.00(+3.03%)
Mar 08, 2018 130.38 132.31 129.15 131.98 4,699,039 +1.79(+1.37%)
Mar 07, 2018 130.85 127.88 130.19 6,386,751 -1.93(-1.46%)
Mar 06, 2018 131.17 133.18 130.33 132.12 6,728,592 +2.26(+1.74%)
Mar 05, 2018 124.73 130.50 123.75 129.86 9,835,455 +4.07(+3.24%)
Mar 02, 2018 128.15 128.79 125.34 125.79 11,066,248 -3.31(-2.56%)
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.