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 (%)
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.