Skip to main content

Caterpillar (NY: CAT )

357.53 +3.84 (+1.09%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 81.41 81.71 80.74 80.93 4,719,798 -0.65(-0.80%)
Feb 27, 2017 79.94 81.65 79.68 81.58 6,503,315 +1.64(+2.05%)
Feb 24, 2017 79.42 79.96 78.28 79.94 5,993,885 -0.06(-0.07%)
Feb 23, 2017 82.42 82.47 79.64 80.00 7,186,512 -2.22(-2.70%)
Feb 22, 2017 82.08 82.66 81.73 82.22 3,620,437 +0.08(+0.10%)
Feb 21, 2017 82.78 83.05 81.98 82.13 4,678,022 -0.63(-0.76%)
Feb 17, 2017 82.76 82.76 82.76 0 +0.49(+0.60%)
Feb 16, 2017 82.93 82.94 81.88 82.27 3,657,814 -0.64(-0.77%)
Feb 15, 2017 82.14 82.90 82.05 82.90 5,165,108 +0.78(+0.95%)
Feb 14, 2017 82.29 82.67 81.43 82.12 5,186,454 -0.34(-0.42%)
Feb 13, 2017 81.79 82.92 81.34 82.47 8,346,558 +1.83(+2.27%)
Feb 10, 2017 79.43 80.89 79.12 80.63 6,689,013 +1.97(+2.50%)
Feb 09, 2017 77.91 78.85 77.60 78.67 4,770,841 +0.88(+1.13%)
Feb 08, 2017 77.86 77.86 77.12 77.79 4,877,426 -0.33(-0.43%)
Feb 07, 2017 78.97 79.47 77.88 78.12 5,962,038 +0.37(+0.47%)
Feb 06, 2017 77.70 77.96 77.38 77.75 5,519,530 -0.34(-0.44%)
Feb 03, 2017 78.97 79.08 77.70 78.10 5,587,384 -0.41(-0.52%)
Feb 02, 2017 79.34 79.65 78.28 78.51 4,547,486 -1.12(-1.41%)
Feb 01, 2017 80.21 80.81 79.03 79.63 4,275,361 -0.46(-0.57%)
Jan 31, 2017 80.87 80.90 79.19 80.09 6,837,232 -0.95(-1.17%)
Jan 30, 2017 82.38 82.54 80.85 81.04 6,233,152 -1.84(-2.22%)
Jan 27, 2017 81.79 83.27 81.63 82.88 7,610,154 +1.48(+1.82%)
Jan 26, 2017 82.42 82.87 80.39 81.40 10,862,841 -0.78(-0.95%)
Jan 25, 2017 81.90 82.54 81.48 82.17 9,017,938 +1.60(+1.98%)
Jan 24, 2017 79.55 80.98 79.37 80.57 6,883,138 +1.49(+1.88%)
Jan 23, 2017 79.20 79.32 78.33 79.08 3,884,652 -0.10(-0.13%)
Jan 20, 2017 78.71 79.54 78.38 79.19 6,026,115 +1.00(+1.29%)
Jan 19, 2017 78.35 78.68 77.83 78.18 4,227,810 +0.04(+0.05%)
Jan 18, 2017 77.69 78.21 77.47 78.14 4,090,412 +0.44(+0.57%)
Jan 17, 2017 78.25 78.29 77.40 77.69 6,069,804 -0.76(-0.96%)
Jan 13, 2017 78.45 78.45 78.45 0 +0.41(+0.52%)
Jan 12, 2017 78.36 78.36 77.04 78.04 3,736,816 -0.55(-0.70%)
Jan 11, 2017 78.44 78.67 77.55 78.59 4,478,545 +0.68(+0.87%)
Jan 10, 2017 77.20 78.42 77.03 77.91 4,793,103 +1.21(+1.58%)
Jan 09, 2017 77.16 77.63 76.56 76.70 3,727,301 -0.56(-0.72%)
Jan 06, 2017 77.59 77.72 76.73 77.25 4,845,106 +0.03(+0.04%)
Jan 05, 2017 77.37 78.43 76.74 77.22 5,658,844 -0.47(-0.61%)
Jan 04, 2017 78.43 78.47 77.58 77.69 4,534,326 -0.35(-0.45%)
Jan 03, 2017 78.05 79.04 77.43 78.04 6,085,114 +1.04(+1.35%)
Dec 30, 2016 77.01 77.01 77.01 0 -0.46(-0.59%)
Dec 29, 2016 77.45 77.93 77.22 77.46 2,874,890 +0.12(+0.15%)
Dec 28, 2016 78.55 78.80 77.07 77.35 3,251,999 -1.16(-1.48%)
Dec 27, 2016 78.33 78.72 78.13 78.51 2,089,973 +0.19(+0.24%)
Dec 23, 2016 78.32 78.32 78.32 0 +0.17(+0.21%)
Dec 22, 2016 77.87 78.43 77.82 78.15 3,052,696 +0.25(+0.32%)
Dec 21, 2016 78.27 78.30 77.79 77.90 3,407,179 -0.43(-0.55%)
Dec 20, 2016 77.75 78.74 77.47 78.33 5,181,526 +1.35(+1.76%)
Dec 19, 2016 76.33 77.04 75.56 76.98 4,644,044 +0.11(+0.14%)
Dec 16, 2016 78.34 78.44 76.83 76.87 9,481,341 -1.62(-2.06%)
Dec 15, 2016 77.89 78.66 77.26 78.49 5,058,352 +0.66(+0.84%)
Dec 14, 2016 79.52 79.71 77.73 77.84 6,799,856 -1.89(-2.37%)
Dec 13, 2016 79.50 80.13 79.03 79.73 4,523,883 +0.78(+0.99%)
Dec 12, 2016 79.72 80.25 78.81 78.95 4,331,914 -0.37(-0.47%)
Dec 09, 2016 79.90 79.96 79.04 79.32 7,888,624 -0.61(-0.77%)
Dec 08, 2016 80.76 80.85 79.82 79.94 4,649,897 -0.88(-1.09%)
Dec 07, 2016 79.09 80.82 78.82 80.82 5,901,123 +1.75(+2.22%)
Dec 06, 2016 78.13 79.14 78.11 79.06 4,411,631 +0.64(+0.82%)
Dec 05, 2016 79.60 79.70 78.18 78.43 5,997,965 -0.57(-0.73%)
Dec 02, 2016 79.18 79.84 78.82 79.00 6,067,722 -0.91(-1.14%)
Dec 01, 2016 79.71 80.87 78.09 79.91 11,272,734 +0.56(+0.71%)
Nov 30, 2016 79.50 79.63 78.34 79.35 5,589,446 +1.26(+1.62%)
Nov 29, 2016 78.05 78.53 77.74 78.08 4,583,704 -0.71(-0.91%)
Nov 28, 2016 79.31 79.60 78.44 78.80 5,916,486 -0.76(-0.95%)
Nov 25, 2016 79.68 80.08 79.06 79.55 2,416,945 -0.31(-0.38%)
Nov 23, 2016 79.86 79.86 79.86 0 +2.13(+2.73%)
Nov 22, 2016 77.55 77.81 77.06 77.74 3,816,731 +0.60(+0.77%)
Nov 21, 2016 77.33 77.93 77.04 77.14 4,556,205 +0.47(+0.61%)
Nov 18, 2016 77.23 77.55 76.31 76.67 5,679,542 -0.37(-0.47%)
Nov 17, 2016 77.64 77.64 76.72 77.04 4,747,459 -0.47(-0.61%)
Nov 16, 2016 77.86 78.38 77.08 77.51 3,970,501 -0.91(-1.15%)
Nov 15, 2016 77.60 78.43 76.97 78.42 5,593,079 +0.22(+0.29%)
Nov 14, 2016 77.43 79.30 77.24 78.19 9,086,766 +0.96(+1.25%)
Nov 11, 2016 77.55 78.33 76.24 77.23 8,875,796 -0.37(-0.47%)
Nov 10, 2016 76.42 78.84 76.26 77.59 17,066,930 +1.87(+2.47%)
Nov 09, 2016 74.55 77.39 74.20 75.73 23,221,430 +5.41(+7.70%)
Nov 08, 2016 69.56 70.58 68.97 70.31 4,100,782 +0.77(+1.11%)
Nov 07, 2016 69.53 69.88 68.89 69.54 4,559,937 +1.20(+1.75%)
Nov 04, 2016 67.54 68.83 66.93 68.35 6,919,877 +0.86(+1.28%)
Nov 03, 2016 67.79 67.81 66.99 67.48 4,647,376 +0.13(+0.20%)
Nov 02, 2016 68.21 68.21 66.70 67.35 6,296,720 -0.94(-1.37%)
Nov 01, 2016 69.31 69.46 67.80 68.29 6,189,806 -1.01(-1.46%)
Oct 31, 2016 69.91 70.06 69.26 69.30 5,635,511 -0.35(-0.50%)
Oct 28, 2016 69.18 69.89 68.92 69.65 5,991,018 +0.72(+1.05%)
Oct 27, 2016 69.98 70.03 68.68 68.93 6,025,290 -0.93(-1.33%)
Oct 26, 2016 69.59 70.07 68.82 69.86 7,927,000 -0.29(-0.41%)
Oct 25, 2016 71.29 72.78 69.65 70.15 14,017,360 -1.25(-1.76%)
Oct 24, 2016 71.51 72.35 71.03 71.40 6,137,096 -0.28(-0.39%)
Oct 21, 2016 71.18 71.93 70.88 71.68 4,326,583 -0.25(-0.35%)
Oct 20, 2016 72.29 72.46 71.60 71.93 5,511,696 -0.50(-0.69%)
Oct 19, 2016 71.86 72.66 71.49 72.43 7,219,962 +0.64(+0.89%)
Oct 18, 2016 72.52 72.59 71.42 71.79 4,514,450 -0.06(-0.08%)
Oct 17, 2016 71.92 72.20 71.52 71.85 5,442,711 -0.31(-0.43%)
Oct 14, 2016 72.29 72.78 72.07 72.16 4,375,101 +0.58(+0.80%)
Oct 13, 2016 71.52 71.66 71.00 71.58 6,897,321 -0.50(-0.70%)
Oct 12, 2016 72.02 72.22 71.62 72.08 4,798,468 +0.09(+0.13%)
Oct 11, 2016 73.34 73.52 71.82 71.99 7,863,127 -0.62(-0.85%)
Oct 10, 2016 73.34 73.66 72.55 72.61 4,598,180 -0.21(-0.28%)
Oct 07, 2016 73.68 73.86 72.38 72.82 4,585,446 -0.67(-0.92%)
Oct 06, 2016 73.22 73.80 73.01 73.49 4,600,982 -0.11(-0.15%)
Oct 05, 2016 72.53 73.97 72.46 73.60 6,302,113 +1.57(+2.18%)
Oct 04, 2016 72.84 73.21 71.76 72.03 5,762,878 -0.63(-0.87%)
Oct 03, 2016 72.62 73.41 72.57 72.66 5,210,275 -0.40(-0.55%)
Sep 30, 2016 72.42 73.24 72.27 73.06 7,740,839 +1.07(+1.49%)
Sep 29, 2016 71.01 73.13 71.01 71.99 12,896,308 +0.72(+1.02%)
Sep 28, 2016 68.52 71.33 68.43 71.27 11,530,361 +3.05(+4.48%)
Sep 27, 2016 67.65 68.22 67.22 68.22 5,218,738 +0.42(+0.62%)
Sep 26, 2016 67.66 68.05 67.50 67.80 4,058,926 -0.06(-0.08%)
Sep 23, 2016 68.73 68.79 67.81 67.85 3,683,193 -0.87(-1.27%)
Sep 22, 2016 69.11 69.51 68.57 68.73 4,769,018 +0.02(+0.04%)
Sep 21, 2016 67.74 68.72 67.50 68.70 5,180,927 +1.46(+2.17%)
Sep 20, 2016 67.87 68.04 67.21 67.25 3,371,927 -0.15(-0.22%)
Sep 19, 2016 67.64 67.78 66.96 67.39 5,285,492 -0.14(-0.21%)
Sep 16, 2016 67.18 67.56 66.84 67.53 8,158,915 +0.02(+0.02%)
Sep 15, 2016 66.53 67.78 66.45 67.52 4,273,942 +0.83(+1.25%)
Sep 14, 2016 66.16 67.18 66.04 66.69 6,469,452 +0.65(+0.98%)
Sep 13, 2016 66.75 66.88 65.79 66.04 5,759,678 -1.39(-2.06%)
Sep 12, 2016 66.07 67.59 65.93 67.43 4,994,426 +0.93(+1.40%)
Sep 09, 2016 68.22 68.31 66.47 66.50 6,453,356 -2.26(-3.29%)
Sep 08, 2016 68.73 69.11 68.38 68.76 4,131,458 -0.15(-0.22%)
Sep 07, 2016 67.90 68.92 67.83 68.91 4,855,220 +1.35(+2.00%)
Sep 06, 2016 67.50 67.68 67.06 67.56 3,731,049 +0.32(+0.48%)
Sep 02, 2016 67.65 67.24 67.24 67.24 2,975,924 +0.20(+0.29%)
Sep 01, 2016 67.15 67.49 66.31 67.04 4,983,912 -0.41(-0.61%)
Aug 31, 2016 67.54 67.77 67.17 67.45 4,910,511 -0.44(-0.64%)
Aug 30, 2016 68.20 68.44 67.75 67.89 4,214,922 -0.51(-0.75%)
Aug 29, 2016 67.91 68.60 67.83 68.40 2,738,034 +0.36(+0.53%)
Aug 26, 2016 68.49 69.06 67.72 68.04 4,369,969 -0.15(-0.22%)
Aug 25, 2016 68.37 68.45 67.98 68.18 3,745,579 -0.26(-0.37%)
Aug 24, 2016 68.65 69.22 68.29 68.44 2,673,621 -0.71(-1.02%)
Aug 23, 2016 69.12 69.70 69.09 69.15 3,861,582 +0.35(+0.50%)
Aug 22, 2016 68.83 68.96 68.31 68.80 3,503,941 -0.21(-0.30%)
Aug 19, 2016 68.36 69.45 68.12 69.01 4,645,910 +0.38(+0.55%)
Aug 18, 2016 68.65 68.82 67.92 68.63 6,076,804 -0.85(-1.22%)
Aug 17, 2016 69.48 69.74 69.01 69.48 3,624,702 +0.10(+0.14%)
Aug 16, 2016 69.31 69.43 68.84 69.38 3,841,405 +0.12(+0.17%)
Aug 15, 2016 68.31 69.36 68.28 69.26 4,927,908 +0.95(+1.39%)
Aug 12, 2016 68.53 68.96 67.97 68.31 5,276,378 -0.20(-0.29%)
Aug 11, 2016 68.31 68.85 68.31 68.51 2,708,464 +0.49(+0.71%)
Aug 10, 2016 68.57 68.57 67.89 68.03 2,782,633 -0.15(-0.22%)
Aug 09, 2016 68.74 68.93 68.07 68.17 2,812,493 -0.50(-0.73%)
Aug 08, 2016 68.31 68.97 68.15 68.68 4,306,825 +0.72(+1.07%)
Aug 05, 2016 67.67 68.28 67.49 67.95 3,992,475 +0.65(+0.97%)
Aug 04, 2016 67.34 67.94 67.00 67.30 2,925,049 -0.21(-0.32%)
Aug 03, 2016 66.79 67.74 66.61 67.52 3,768,455 +0.65(+0.97%)
Aug 02, 2016 67.49 67.65 66.60 66.87 4,749,863 -0.58(-0.87%)
Aug 01, 2016 68.12 68.22 67.11 67.45 4,103,103 -0.67(-0.98%)
Jul 29, 2016 68.15 68.43 67.60 68.12 5,193,035 -0.13(-0.19%)
Jul 28, 2016 68.89 68.90 67.86 68.25 6,154,517 -0.97(-1.40%)
Jul 27, 2016 68.08 69.38 68.08 69.22 10,279,577 +1.11(+1.63%)
Jul 26, 2016 65.06 68.31 64.81 68.11 13,372,674 +3.34(+5.16%)
Jul 25, 2016 65.15 65.17 64.48 64.77 7,043,229 -0.57(-0.87%)
Jul 22, 2016 65.66 65.67 64.91 65.34 5,022,446 -0.52(-0.79%)
Jul 21, 2016 66.22 66.98 65.63 65.85 7,887,806 +0.26(+0.40%)
Jul 20, 2016 65.39 65.73 64.97 65.59 5,084,782 -0.04(-0.06%)
Jul 19, 2016 65.30 65.66 65.15 65.63 4,019,521 -0.07(-0.10%)
Jul 18, 2016 65.75 65.76 64.92 65.70 5,025,493 -0.09(-0.14%)
Jul 15, 2016 65.62 65.87 65.35 65.79 5,694,273 +0.52(+0.80%)
Jul 14, 2016 65.63 66.03 65.19 65.27 6,675,027 +0.30(+0.46%)
Jul 13, 2016 65.20 65.49 64.46 64.96 6,331,843 -0.09(-0.14%)
Jul 12, 2016 64.17 65.17 63.83 65.05 6,801,407 +1.63(+2.57%)
Jul 11, 2016 63.59 64.03 63.03 63.42 5,533,873 +0.35(+0.56%)
Jul 08, 2016 61.89 63.12 61.18 63.07 6,736,206 +1.89(+3.09%)
Jul 07, 2016 61.20 61.74 60.64 61.18 3,779,018 +0.18(+0.29%)
Jul 06, 2016 60.81 61.04 59.89 61.00 4,588,338 +0.37(+0.60%)
Jul 05, 2016 61.68 61.92 60.08 60.64 5,858,930 -1.69(-2.71%)
Jul 01, 2016 61.45 62.32 62.32 62.32 5,679,580 +0.52(+0.84%)
Jun 30, 2016 60.46 61.83 60.30 61.80 5,759,552 +1.29(+2.13%)
Jun 29, 2016 59.71 60.65 59.38 60.51 4,925,451 +1.39(+2.36%)
Jun 28, 2016 58.89 59.43 58.30 59.12 5,818,942 +0.93(+1.60%)
Jun 27, 2016 59.10 59.27 57.50 58.19 9,030,267 -1.35(-2.26%)
Jun 24, 2016 61.30 61.64 59.50 59.54 14,940,190 -4.23(-6.64%)
Jun 23, 2016 63.31 63.79 62.95 63.77 4,415,531 +1.46(+2.34%)
Jun 22, 2016 62.68 62.85 62.10 62.31 3,749,706 -0.05(-0.08%)
Jun 21, 2016 62.32 62.69 61.96 62.36 4,038,281 +0.05(+0.08%)
Jun 20, 2016 62.70 63.06 62.27 62.31 5,018,082 +0.41(+0.66%)
Jun 17, 2016 61.43 62.49 61.34 61.90 6,675,554 +0.77(+1.25%)
Jun 16, 2016 60.66 61.26 59.80 61.13 4,986,109 -0.07(-0.11%)
Jun 15, 2016 61.30 61.92 60.60 61.20 4,663,806 +0.17(+0.28%)
Jun 14, 2016 61.19 61.59 60.29 61.03 4,978,346 -0.30(-0.49%)
Jun 13, 2016 61.71 62.23 61.33 61.33 5,013,024 -0.65(-1.05%)
Jun 10, 2016 62.22 62.41 61.45 61.98 5,985,500 -0.92(-1.46%)
Jun 09, 2016 63.09 63.18 62.48 62.90 4,642,471 -0.77(-1.22%)
Jun 08, 2016 63.18 64.16 63.00 63.68 7,344,945 +1.06(+1.69%)
Jun 07, 2016 62.39 63.00 62.32 62.62 5,195,064 +0.32(+0.51%)
Jun 06, 2016 61.43 62.39 61.23 62.30 5,857,455 +1.12(+1.84%)
Jun 03, 2016 60.04 61.26 59.59 61.17 8,119,699 +1.16(+1.93%)
Jun 02, 2016 59.18 60.03 58.92 60.02 5,661,385 +1.10(+1.87%)
Jun 01, 2016 58.68 59.09 58.10 58.92 3,311,881 -0.20(-0.33%)
May 31, 2016 58.72 59.65 58.66 59.11 4,995,739 +0.45(+0.76%)
May 27, 2016 58.82 58.66 58.66 58.66 3,682,570 -0.10(-0.17%)
May 26, 2016 59.71 59.99 58.74 58.76 5,086,290 -0.40(-0.68%)
May 25, 2016 58.39 59.27 58.09 59.16 6,185,159 +1.21(+2.08%)
May 24, 2016 57.70 58.08 57.27 57.95 4,749,989 +0.56(+0.98%)
May 23, 2016 56.90 57.84 56.73 57.39 4,909,065 +0.43(+0.76%)
May 20, 2016 57.07 57.70 56.86 56.96 7,030,794 +0.36(+0.63%)
May 19, 2016 57.01 57.16 56.28 56.60 7,528,003 -0.95(-1.64%)
May 18, 2016 57.57 58.59 57.13 57.55 6,336,911 -0.38(-0.65%)
May 17, 2016 57.64 58.84 57.43 57.92 5,939,093 +0.29(+0.50%)
May 16, 2016 57.38 58.45 57.15 57.64 5,539,523 +0.51(+0.90%)
May 13, 2016 58.39 58.52 57.11 57.12 7,871,801 -1.33(-2.27%)
May 12, 2016 59.45 59.70 58.03 58.45 5,552,465 -0.60(-1.01%)
May 11, 2016 59.39 60.01 58.99 59.05 5,755,368 -0.07(-0.11%)
May 10, 2016 57.70 59.27 57.55 59.11 7,981,667 +1.41(+2.44%)
May 09, 2016 58.96 59.21 57.53 57.70 11,536,619 -2.10(-3.52%)
May 06, 2016 58.83 59.85 58.39 59.80 8,516,430 +0.46(+0.78%)
May 05, 2016 60.45 60.80 59.27 59.34 9,900,535 -1.18(-1.95%)
May 04, 2016 62.10 62.21 60.24 60.52 8,508,487 -1.73(-2.78%)
May 03, 2016 62.65 62.85 61.62 62.25 5,876,844 -1.21(-1.90%)
May 02, 2016 63.06 63.64 62.46 63.46 4,084,310 +0.10(+0.15%)
Apr 29, 2016 63.60 64.40 63.03 63.36 9,448,632 -0.02(-0.04%)
Apr 28, 2016 63.61 64.54 63.26 63.38 5,942,369 -0.76(-1.18%)
Apr 27, 2016 63.57 64.31 63.26 64.14 5,470,056 +0.84(+1.33%)
Apr 26, 2016 62.89 63.38 62.34 63.30 7,465,327 +0.70(+1.12%)
Apr 25, 2016 63.99 64.29 62.12 62.60 9,909,557 -1.25(-1.95%)
Apr 22, 2016 64.35 64.55 62.93 63.85 12,388,782 -0.28(-0.43%)
Apr 21, 2016 64.20 64.88 63.74 64.13 7,979,678 -0.25(-0.39%)
Apr 20, 2016 64.79 65.07 64.02 64.38 6,635,103 -0.52(-0.81%)
Apr 19, 2016 64.58 65.31 64.15 64.90 7,780,458 +0.92(+1.44%)
Apr 18, 2016 63.35 64.48 63.09 63.98 5,972,758 +0.06(+0.10%)
Apr 15, 2016 64.09 64.41 63.56 63.92 6,822,993 +0.10(+0.15%)
Apr 14, 2016 64.14 64.36 63.27 63.82 6,654,224 -0.06(-0.10%)
Apr 13, 2016 62.06 63.91 61.81 63.89 11,600,566 +2.45(+3.98%)
Apr 12, 2016 60.60 61.96 60.12 61.44 6,353,369 +1.19(+1.97%)
Apr 11, 2016 60.24 61.18 60.24 60.25 4,836,451 +0.23(+0.38%)
Apr 08, 2016 60.58 60.75 59.74 60.03 6,083,203 +0.15(+0.24%)
Apr 07, 2016 60.14 60.29 59.55 59.88 5,946,421 -0.85(-1.40%)
Apr 06, 2016 60.97 61.01 59.50 60.73 6,105,770 -0.02(-0.03%)
Apr 05, 2016 60.81 61.24 60.23 60.74 5,433,609 -0.39(-0.63%)
Apr 04, 2016 61.81 62.20 60.89 61.13 5,387,457 -0.86(-1.39%)
Apr 01, 2016 61.08 62.06 60.28 62.00 6,042,347 +0.20(+0.33%)
Mar 31, 2016 61.60 62.27 61.55 61.79 5,386,425 +0.02(+0.04%)
Mar 30, 2016 62.12 62.37 61.37 61.77 6,052,357 +0.40(+0.66%)
Mar 29, 2016 60.53 61.40 59.90 61.37 5,059,788 +0.56(+0.92%)
Mar 28, 2016 60.67 60.99 60.12 60.81 4,242,821 +0.02(+0.04%)
Mar 24, 2016 58.88 60.79 60.79 60.79 8,715,092 +1.30(+2.19%)
Mar 23, 2016 60.53 60.65 59.40 59.49 6,630,121 -1.51(-2.48%)
Mar 22, 2016 61.03 61.42 60.74 60.99 4,490,666 -0.27(-0.45%)
Mar 21, 2016 60.98 61.64 60.58 61.27 5,345,559 +0.34(+0.56%)
Mar 18, 2016 61.42 62.12 60.26 60.93 17,031,334 -0.35(-0.57%)
Mar 17, 2016 59.91 61.60 59.36 61.28 16,491,165 +1.26(+2.10%)
Mar 16, 2016 58.61 60.16 58.29 60.02 8,224,637 +1.53(+2.62%)
Mar 15, 2016 57.68 58.51 57.21 58.48 5,790,254 -0.23(-0.40%)
Mar 14, 2016 58.72 59.29 58.23 58.72 6,267,415 -0.06(-0.10%)
Mar 11, 2016 58.42 59.02 58.35 58.77 5,929,260 +1.16(+2.02%)
Mar 10, 2016 58.15 58.15 56.91 57.61 7,867,862 -0.41(-0.71%)
Mar 09, 2016 58.40 58.69 57.53 58.02 6,079,015 +0.11(+0.20%)
Mar 08, 2016 59.57 59.83 57.74 57.91 10,834,380 -2.45(-4.07%)
Mar 07, 2016 58.77 61.14 58.77 60.37 13,303,129 +1.56(+2.65%)
Mar 04, 2016 58.20 59.71 57.76 58.81 11,793,547 +0.88(+1.52%)
Mar 03, 2016 56.21 58.19 56.02 57.93 8,883,916 +1.91(+3.42%)
Mar 02, 2016 55.51 56.46 55.07 56.01 5,946,971 +0.23(+0.42%)
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.