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

Caterpillar (NY: CAT )

357.05 +0.42 (+0.12%)
Streaming Delayed Price Updated: 11:28 AM EDT, Apr 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 (%)
Apr 30, 2020 108.28 108.51 105.83 106.79 4,402,637 -3.38(-3.07%)
Apr 29, 2020 107.32 110.86 106.93 110.17 4,642,080 +4.22(+3.98%)
Apr 28, 2020 108.15 108.28 104.03 105.95 6,107,108 +0.24(+0.23%)
Apr 27, 2020 101.72 106.56 100.69 105.71 5,821,495 +1.06(+1.02%)
Apr 24, 2020 104.60 104.96 102.05 104.64 3,319,395 +1.04(+1.00%)
Apr 23, 2020 102.16 105.74 101.81 103.61 3,863,696 +2.08(+2.05%)
Apr 22, 2020 102.80 102.86 100.21 101.52 4,135,693 +0.72(+0.72%)
Apr 21, 2020 101.89 101.89 99.65 100.80 6,258,553 -4.70(-4.45%)
Apr 20, 2020 105.01 107.42 102.88 105.50 4,450,241 -1.22(-1.14%)
Apr 17, 2020 105.02 106.94 104.47 106.72 4,503,235 +3.77(+3.66%)
Apr 16, 2020 101.70 103.17 98.98 102.95 6,511,269 +1.54(+1.51%)
Apr 15, 2020 102.71 102.84 99.84 101.41 6,215,508 -4.61(-4.35%)
Apr 14, 2020 105.93 107.15 104.12 106.02 7,879,962 +2.24(+2.16%)
Apr 13, 2020 109.07 109.16 103.27 103.78 11,568,042 -9.90(-8.71%)
Apr 09, 2020 116.98 117.84 111.97 113.69 5,227,773 -2.16(-1.86%)
Apr 08, 2020 111.83 116.55 110.06 115.84 5,153,392 +4.98(+4.49%)
Apr 07, 2020 111.74 117.11 109.58 110.86 9,336,264 +1.36(+1.24%)
Apr 06, 2020 109.15 110.68 107.41 109.50 6,362,156 +5.24(+5.02%)
Apr 03, 2020 105.02 106.24 101.95 104.27 5,539,125 -1.88(-1.77%)
Apr 02, 2020 101.14 107.77 101.05 106.15 8,914,724 +4.90(+4.84%)
Apr 01, 2020 101.92 106.16 99.56 101.25 7,529,608 -4.26(-4.04%)
Mar 31, 2020 100.68 106.30 100.25 105.51 9,873,450 +3.94(+3.88%)
Mar 30, 2020 96.68 102.60 95.41 101.57 6,296,956 +5.70(+5.95%)
Mar 27, 2020 94.95 99.69 94.02 95.87 6,319,871 -4.60(-4.58%)
Mar 26, 2020 95.34 100.90 93.56 100.47 6,664,497 +5.30(+5.57%)
Mar 25, 2020 91.99 98.65 89.56 95.17 7,234,107 +3.03(+3.29%)
Mar 24, 2020 87.34 92.77 86.53 92.14 8,155,074 +8.63(+10.33%)
Mar 23, 2020 85.38 87.51 82.42 83.52 7,408,980 -3.32(-3.82%)
Mar 20, 2020 93.76 94.55 85.62 86.83 8,413,774 -6.83(-7.29%)
Mar 19, 2020 90.23 94.93 88.43 93.66 7,555,924 +2.63(+2.89%)
Mar 18, 2020 85.46 93.61 84.66 91.03 7,691,402 -0.07(-0.08%)
Mar 17, 2020 87.30 91.33 84.53 91.11 7,923,303 +6.17(+7.27%)
Mar 16, 2020 80.92 96.25 80.47 84.93 10,885,685 -5.66(-6.25%)
Mar 13, 2020 89.46 90.84 81.96 90.60 9,588,686 +6.71(+8.00%)
Mar 12, 2020 85.02 85.72 79.56 83.89 11,311,715 -7.67(-8.37%)
Mar 11, 2020 94.38 95.24 90.99 91.55 7,198,104 -5.27(-5.45%)
Mar 10, 2020 98.78 99.16 90.12 96.83 9,119,404 +2.20(+2.33%)
Mar 09, 2020 102.74 102.74 94.59 94.63 9,490,382 -15.77(-14.28%)
Mar 06, 2020 108.20 110.79 108.05 110.39 6,343,626 -0.51(-0.46%)
Mar 05, 2020 111.97 113.52 110.24 110.90 6,614,134 -4.94(-4.26%)
Mar 04, 2020 114.63 115.88 113.03 115.84 5,581,127 +2.75(+2.43%)
Mar 03, 2020 115.48 117.80 112.55 113.09 6,991,590 -2.93(-2.52%)
Mar 02, 2020 113.70 116.28 111.84 116.02 6,706,836 +3.06(+2.70%)
Feb 28, 2020 108.72 112.97 108.23 112.97 9,130,401 +0.88(+0.79%)
Feb 27, 2020 114.20 116.87 112.04 112.08 8,102,054 -4.53(-3.88%)
Feb 26, 2020 117.89 119.10 115.98 116.61 4,292,001 -0.68(-0.58%)
Feb 25, 2020 120.90 121.06 116.61 117.29 5,318,300 -2.88(-2.40%)
Feb 24, 2020 120.50 121.71 120.07 120.18 5,458,177 -4.58(-3.67%)
Feb 21, 2020 124.11 124.97 122.85 124.76 3,140,799 +0.25(+0.20%)
Feb 20, 2020 123.90 126.29 123.84 124.50 2,945,433 +0.06(+0.05%)
Feb 19, 2020 124.38 124.76 123.71 124.44 2,347,928 +0.25(+0.20%)
Feb 18, 2020 124.99 126.00 122.82 124.19 4,255,901 -1.28(-1.02%)
Feb 14, 2020 126.83 126.95 124.47 125.47 3,094,497 -1.57(-1.24%)
Feb 13, 2020 127.30 127.75 125.87 127.04 3,648,829 +0.12(+0.09%)
Feb 12, 2020 125.84 127.24 125.56 126.92 3,540,814 +3.09(+2.50%)
Feb 11, 2020 123.20 124.78 122.81 123.83 2,619,582 +1.70(+1.39%)
Feb 10, 2020 120.97 122.14 120.73 122.13 2,561,717 +0.86(+0.71%)
Feb 07, 2020 123.70 124.11 120.93 121.27 4,192,644 -3.53(-2.83%)
Feb 06, 2020 125.66 125.78 123.78 124.80 2,509,796 -0.17(-0.14%)
Feb 05, 2020 123.25 125.00 123.15 124.97 4,889,520 +3.57(+2.94%)
Feb 04, 2020 120.93 122.55 120.64 121.39 3,850,467 +3.40(+2.88%)
Feb 03, 2020 119.51 121.08 117.57 118.00 4,822,909 -1.44(-1.20%)
Jan 31, 2020 121.68 122.74 118.69 119.43 7,462,779 -3.66(-2.97%)
Jan 30, 2020 122.53 123.63 120.85 123.09 4,244,541 -0.37(-0.30%)
Jan 29, 2020 125.11 125.26 123.36 123.46 2,881,448 -0.87(-0.70%)
Jan 28, 2020 124.59 125.11 123.31 124.33 3,037,960 +0.92(+0.74%)
Jan 27, 2020 124.48 125.31 123.27 123.41 3,211,168 -4.23(-3.31%)
Jan 24, 2020 129.62 129.75 126.62 127.64 2,778,196 -2.16(-1.66%)
Jan 23, 2020 128.94 130.22 127.11 129.80 3,500,316 +0.11(+0.08%)
Jan 22, 2020 132.98 133.26 129.59 129.69 3,961,878 -2.93(-2.21%)
Jan 21, 2020 133.84 134.45 132.47 132.62 2,723,836 -1.75(-1.31%)
Jan 17, 2020 133.85 134.82 133.30 134.37 3,664,082 +0.85(+0.64%)
Jan 16, 2020 132.22 133.57 132.04 133.52 3,400,536 +2.08(+1.58%)
Jan 15, 2020 132.03 132.50 131.10 131.44 2,924,431 -1.00(-0.76%)
Jan 14, 2020 133.14 133.62 132.11 132.44 3,037,057 -0.13(-0.10%)
Jan 13, 2020 132.31 132.58 131.42 132.57 3,715,953 +0.62(+0.47%)
Jan 10, 2020 133.14 133.38 131.67 131.94 2,651,049 -1.06(-0.80%)
Jan 09, 2020 133.46 133.61 132.29 133.01 2,516,851 -0.33(-0.25%)
Jan 08, 2020 132.58 134.15 132.24 133.34 2,384,672 +1.17(+0.89%)
Jan 07, 2020 133.05 133.25 131.38 132.17 3,154,985 -1.77(-1.32%)
Jan 06, 2020 132.97 134.14 132.31 133.94 2,823,669 -0.09(-0.07%)
Jan 03, 2020 134.33 135.40 133.14 134.03 3,433,838 -1.89(-1.39%)
Jan 02, 2020 134.54 135.94 133.62 135.92 3,667,996 +2.57(+1.93%)
Dec 31, 2019 133.12 133.84 132.54 133.34 2,162,304 +0.14(+0.11%)
Dec 30, 2019 134.01 134.06 132.74 133.20 1,981,506 -0.69(-0.51%)
Dec 27, 2019 134.21 134.47 133.62 133.89 1,710,440 +0.05(+0.04%)
Dec 26, 2019 133.54 133.84 132.72 133.83 1,746,384 +0.67(+0.50%)
Dec 24, 2019 134.26 134.35 132.99 133.16 1,070,077 -0.92(-0.69%)
Dec 23, 2019 133.34 134.11 132.53 134.08 2,598,742 +0.84(+0.63%)
Dec 20, 2019 133.07 133.43 131.14 133.25 7,537,941 +2.30(+1.76%)
Dec 19, 2019 132.71 132.71 130.29 130.94 3,961,389 -1.90(-1.43%)
Dec 18, 2019 132.28 133.00 131.47 132.84 2,912,214 +0.68(+0.51%)
Dec 17, 2019 131.38 132.72 131.34 132.16 3,157,304 +0.91(+0.69%)
Dec 16, 2019 133.37 133.90 131.13 131.25 2,674,376 -0.15(-0.12%)
Dec 13, 2019 132.55 133.99 131.06 131.40 3,667,744 -1.13(-0.85%)
Dec 12, 2019 129.61 133.09 129.12 132.53 4,113,404 +2.51(+1.93%)
Dec 11, 2019 129.81 130.58 129.38 130.02 2,509,275 +1.02(+0.79%)
Dec 10, 2019 128.84 129.65 127.99 129.00 2,092,024 +0.04(+0.03%)
Dec 09, 2019 129.09 129.37 128.55 128.97 1,755,522 +0.10(+0.08%)
Dec 06, 2019 129.04 129.50 128.37 128.87 2,515,600 +2.35(+1.86%)
Dec 05, 2019 126.93 127.42 125.98 126.52 2,522,600 +0.00(+0.00%)
Dec 04, 2019 127.29 128.47 126.41 126.52 2,751,743 +0.05(+0.04%)
Dec 03, 2019 126.45 126.80 125.11 126.46 4,388,151 -2.62(-2.03%)
Dec 02, 2019 131.10 131.86 128.97 129.08 3,207,583 -1.60(-1.22%)
Nov 29, 2019 130.19 131.34 129.83 130.68 1,830,051 -0.87(-0.66%)
Nov 27, 2019 130.94 131.57 129.75 131.55 2,947,419 -0.36(-0.27%)
Nov 26, 2019 132.19 132.41 131.37 131.91 2,733,470 -0.30(-0.23%)
Nov 25, 2019 130.70 132.34 129.84 132.21 3,416,844 +2.29(+1.77%)
Nov 22, 2019 129.95 130.44 129.15 129.91 2,501,092 +0.47(+0.36%)
Nov 21, 2019 127.81 129.97 127.27 129.44 3,650,620 +1.66(+1.30%)
Nov 20, 2019 128.62 128.85 126.50 127.78 3,859,354 -1.50(-1.16%)
Nov 19, 2019 130.34 130.71 128.90 129.28 2,309,233 -0.37(-0.29%)
Nov 18, 2019 130.24 130.73 129.14 129.65 2,922,327 -1.55(-1.18%)
Nov 15, 2019 130.53 131.72 130.48 131.20 3,131,376 +1.69(+1.30%)
Nov 14, 2019 130.21 131.23 129.31 129.52 2,859,235 -0.95(-0.73%)
Nov 13, 2019 130.35 131.70 129.74 130.46 3,573,166 -1.67(-1.26%)
Nov 12, 2019 133.73 134.06 131.84 132.13 3,148,718 -1.50(-1.12%)
Nov 11, 2019 132.50 133.77 132.38 133.63 2,442,210 -0.14(-0.11%)
Nov 08, 2019 132.42 133.80 131.65 133.78 3,076,776 +1.04(+0.78%)
Nov 07, 2019 133.08 133.99 132.50 132.74 4,225,858 +1.37(+1.04%)
Nov 06, 2019 132.25 132.25 130.62 131.37 4,138,336 -0.79(-0.60%)
Nov 05, 2019 132.60 133.63 131.52 132.16 5,002,023 -0.43(-0.32%)
Nov 04, 2019 131.24 132.73 130.94 132.59 6,017,159 +2.12(+1.63%)
Nov 01, 2019 125.84 130.57 125.71 130.46 6,888,829 +6.04(+4.86%)
Oct 31, 2019 125.84 126.72 123.15 124.42 4,471,599 -2.29(-1.81%)
Oct 30, 2019 127.31 127.31 126.06 126.72 4,372,405 -0.89(-0.70%)
Oct 29, 2019 125.85 127.72 125.30 127.61 4,903,980 +1.15(+0.91%)
Oct 28, 2019 126.38 127.88 125.39 126.46 6,837,544 +0.30(+0.24%)
Oct 25, 2019 121.89 126.39 121.76 126.17 9,213,827 +5.31(+4.39%)
Oct 24, 2019 121.98 122.16 119.53 120.86 4,358,619 -1.34(-1.10%)
Oct 23, 2019 121.20 122.79 118.01 122.20 12,521,043 +1.89(+1.57%)
Oct 22, 2019 119.72 121.23 118.23 120.31 5,253,375 +0.92(+0.77%)
Oct 21, 2019 119.14 120.50 118.73 119.39 4,732,357 +1.37(+1.16%)
Oct 18, 2019 117.52 119.21 117.37 118.02 4,796,298 -0.30(-0.25%)
Oct 17, 2019 117.33 119.03 116.63 118.32 3,822,570 +1.68(+1.44%)
Oct 16, 2019 117.36 118.98 116.56 116.64 3,419,763 -0.75(-0.64%)
Oct 15, 2019 114.66 117.97 114.36 117.39 3,681,747 +2.37(+2.06%)
Oct 14, 2019 113.61 115.17 112.89 115.01 3,219,894 -0.02(-0.01%)
Oct 11, 2019 112.53 116.81 112.34 115.03 7,563,593 +5.12(+4.65%)
Oct 10, 2019 107.54 110.22 107.29 109.92 3,665,711 +4.65(+4.42%)
Oct 09, 2019 107.05 107.56 105.71 105.27 2,942,745 -0.42(-0.40%)
Oct 08, 2019 106.42 106.79 105.44 105.69 3,963,398 -2.04(-1.90%)
Oct 07, 2019 108.27 109.03 107.28 107.73 2,651,288 -0.71(-0.65%)
Oct 04, 2019 107.25 108.54 106.92 108.44 2,762,412 +0.90(+0.83%)
Oct 03, 2019 106.92 107.56 105.04 107.54 3,536,132 +0.07(+0.07%)
Oct 02, 2019 108.54 109.16 106.92 107.47 4,804,225 -2.16(-1.97%)
Oct 01, 2019 114.14 115.12 109.57 109.63 4,174,544 -3.53(-3.12%)
Sep 30, 2019 113.42 113.86 112.77 113.16 3,129,865 -0.25(-0.22%)
Sep 27, 2019 113.78 114.12 112.58 113.41 2,471,526 +0.18(+0.16%)
Sep 26, 2019 113.59 113.71 112.57 113.23 2,834,138 -0.20(-0.17%)
Sep 25, 2019 112.75 113.62 112.00 113.43 2,660,140 +0.56(+0.49%)
Sep 24, 2019 115.34 115.57 112.50 112.87 3,847,946 -2.18(-1.89%)
Sep 23, 2019 114.08 115.46 113.19 115.05 3,160,643 +0.23(+0.20%)
Sep 20, 2019 116.47 117.35 114.56 114.82 7,186,201 -1.76(-1.51%)
Sep 19, 2019 117.78 118.28 116.35 116.57 3,053,774 -0.85(-0.72%)
Sep 18, 2019 117.92 118.44 116.21 117.42 3,374,153 -0.99(-0.83%)
Sep 17, 2019 118.78 118.94 117.53 118.41 3,241,636 -0.88(-0.74%)
Sep 16, 2019 119.14 119.87 118.25 119.29 3,210,790 -0.56(-0.47%)
Sep 13, 2019 118.97 120.04 117.48 119.85 4,135,470 +1.82(+1.54%)
Sep 12, 2019 118.26 118.88 116.53 118.03 6,244,308 -1.20(-1.01%)
Sep 11, 2019 117.23 119.32 115.99 119.23 8,441,403 +2.51(+2.15%)
Sep 10, 2019 114.01 116.72 113.97 116.72 9,465,199 +2.72(+2.39%)
Sep 09, 2019 110.54 114.13 110.37 114.00 4,947,938 +4.08(+3.71%)
Sep 06, 2019 110.83 111.39 109.71 109.92 3,701,038 -0.26(-0.24%)
Sep 05, 2019 107.95 111.31 107.95 110.19 5,979,420 +3.48(+3.27%)
Sep 04, 2019 106.09 106.83 105.95 106.70 4,148,154 +1.86(+1.77%)
Sep 03, 2019 105.62 105.62 103.39 104.84 4,220,984 -1.77(-1.66%)
Aug 30, 2019 106.63 107.14 106.12 106.61 3,251,426 +1.10(+1.04%)
Aug 29, 2019 104.48 105.83 104.36 105.51 3,847,806 +2.61(+2.53%)
Aug 28, 2019 101.11 102.98 100.11 102.90 3,565,207 +1.33(+1.31%)
Aug 27, 2019 103.17 103.44 101.37 101.58 3,528,064 -0.93(-0.91%)
Aug 26, 2019 103.26 103.63 101.99 102.51 5,804,738 +0.32(+0.32%)
Aug 23, 2019 104.15 104.73 101.52 102.18 6,814,724 -3.43(-3.25%)
Aug 22, 2019 106.01 106.55 105.02 105.62 2,364,966 +0.19(+0.18%)
Aug 21, 2019 105.71 106.90 105.30 105.43 3,106,618 +0.91(+0.87%)
Aug 20, 2019 105.35 105.53 104.34 104.52 2,681,204 -0.62(-0.59%)
Aug 19, 2019 105.91 106.15 104.56 105.14 2,936,783 +0.83(+0.80%)
Aug 16, 2019 104.15 105.60 103.85 104.31 3,964,688 +1.06(+1.02%)
Aug 15, 2019 103.10 103.56 102.10 103.25 4,655,591 +0.04(+0.03%)
Aug 14, 2019 104.44 104.73 103.06 103.22 6,184,516 -3.40(-3.19%)
Aug 13, 2019 104.77 109.30 104.63 106.62 4,870,064 +2.05(+1.96%)
Aug 12, 2019 106.56 106.64 103.98 104.57 4,801,573 -2.38(-2.23%)
Aug 09, 2019 108.86 109.03 106.44 106.95 4,247,873 -2.37(-2.16%)
Aug 08, 2019 108.40 109.39 107.84 109.32 4,168,703 +1.11(+1.03%)
Aug 07, 2019 107.51 108.58 106.30 108.20 5,635,023 -1.16(-1.06%)
Aug 06, 2019 110.00 110.78 108.08 109.37 4,145,413 +0.39(+0.35%)
Aug 05, 2019 109.40 110.02 107.80 108.98 6,117,920 -2.59(-2.32%)
Aug 02, 2019 113.37 113.60 110.64 111.57 6,662,249 -2.02(-1.77%)
Aug 01, 2019 117.93 119.32 113.26 113.59 6,171,341 -4.37(-3.71%)
Jul 31, 2019 119.06 120.38 117.37 117.96 4,823,703 -1.15(-0.96%)
Jul 30, 2019 119.44 119.66 117.80 119.11 3,635,541 -1.35(-1.12%)
Jul 29, 2019 119.59 120.63 119.02 120.46 3,030,846 +1.38(+1.16%)
Jul 26, 2019 120.45 120.70 118.82 119.08 4,730,413 -1.60(-1.33%)
Jul 25, 2019 117.43 120.86 117.37 120.68 5,382,467 +2.51(+2.12%)
Jul 24, 2019 117.34 120.33 115.08 118.18 14,136,037 -5.55(-4.48%)
Jul 23, 2019 121.78 123.84 121.42 123.72 4,599,589 +2.56(+2.12%)
Jul 22, 2019 122.17 122.43 120.59 121.16 3,647,574 -0.89(-0.73%)
Jul 19, 2019 120.25 122.78 120.25 122.05 5,399,138 +2.12(+1.77%)
Jul 18, 2019 119.91 120.85 119.17 119.92 3,994,708 -0.75(-0.62%)
Jul 17, 2019 122.87 123.14 120.67 120.67 4,217,254 -2.99(-2.42%)
Jul 16, 2019 123.94 125.02 122.83 123.66 4,557,227 -0.49(-0.39%)
Jul 15, 2019 123.03 124.46 122.92 124.15 5,060,111 +1.14(+0.93%)
Jul 12, 2019 119.76 123.03 119.67 123.01 4,667,716 +3.91(+3.28%)
Jul 11, 2019 118.42 119.14 117.88 119.10 3,559,133 +1.17(+0.99%)
Jul 10, 2019 119.78 120.46 117.84 117.92 4,421,260 -1.47(-1.23%)
Jul 09, 2019 119.23 119.52 118.55 119.39 2,945,356 -0.49(-0.41%)
Jul 08, 2019 120.15 121.03 119.51 119.88 3,083,841 -0.58(-0.48%)
Jul 05, 2019 119.51 120.55 118.44 120.46 3,455,401 -0.09(-0.07%)
Jul 03, 2019 121.30 121.34 119.42 120.55 2,855,317 -0.23(-0.19%)
Jul 02, 2019 121.44 121.79 120.08 120.78 3,605,238 -0.67(-0.55%)
Jul 01, 2019 123.84 124.62 119.99 121.44 5,449,331 +0.27(+0.23%)
Jun 28, 2019 120.91 122.04 120.91 121.17 11,776,034 +0.70(+0.58%)
Jun 27, 2019 120.64 120.92 119.11 120.47 4,042,870 +0.31(+0.26%)
Jun 26, 2019 119.36 120.60 119.29 120.15 3,760,733 +1.28(+1.08%)
Jun 25, 2019 119.65 119.94 117.91 118.87 4,219,023 -0.59(-0.49%)
Jun 24, 2019 118.81 119.98 118.73 119.46 3,596,953 +0.43(+0.36%)
Jun 21, 2019 118.55 120.24 117.84 119.03 6,459,081 +0.23(+0.19%)
Jun 20, 2019 118.15 118.95 116.92 118.80 4,277,803 +2.48(+2.13%)
Jun 19, 2019 115.86 116.94 115.46 116.32 4,326,464 +0.45(+0.39%)
Jun 18, 2019 114.15 116.78 113.98 115.87 5,349,537 +2.68(+2.36%)
Jun 17, 2019 113.09 114.00 112.62 113.19 2,933,343 +0.08(+0.07%)
Jun 14, 2019 112.56 113.49 111.58 113.11 2,845,869 +0.05(+0.05%)
Jun 13, 2019 113.22 114.15 112.69 113.06 3,931,362 +0.06(+0.06%)
Jun 12, 2019 112.69 113.37 112.09 113.00 3,413,359 -0.16(-0.14%)
Jun 11, 2019 114.69 115.22 112.87 113.16 5,079,814 +1.37(+1.22%)
Jun 10, 2019 111.55 113.16 111.34 111.79 4,167,413 +1.14(+1.03%)
Jun 07, 2019 110.58 111.69 110.31 110.65 2,865,666 +0.95(+0.87%)
Jun 06, 2019 109.44 110.20 108.67 109.70 3,706,989 +0.24(+0.22%)
Jun 05, 2019 109.71 109.92 108.43 109.46 4,047,793 +0.92(+0.85%)
Jun 04, 2019 108.29 109.15 107.35 108.53 4,566,693 +1.27(+1.18%)
Jun 03, 2019 106.61 108.19 106.47 107.26 4,679,474 +0.75(+0.70%)
May 31, 2019 106.50 107.35 105.56 106.52 5,299,631 -1.80(-1.67%)
May 30, 2019 108.12 109.07 107.82 108.32 3,186,165 +0.32(+0.30%)
May 29, 2019 107.13 109.19 106.92 108.00 5,987,510 -0.10(-0.09%)
May 28, 2019 109.26 109.76 108.05 108.10 5,351,453 -1.16(-1.07%)
May 24, 2019 109.81 110.31 108.65 109.26 4,238,378 +0.57(+0.52%)
May 23, 2019 108.55 110.03 107.94 108.69 5,504,737 -1.16(-1.05%)
May 22, 2019 110.46 111.52 109.81 109.85 5,196,659 -1.24(-1.11%)
May 21, 2019 109.65 111.19 109.10 111.09 6,178,376 +2.24(+2.06%)
May 20, 2019 108.07 109.38 107.85 108.85 7,100,286 -0.29(-0.27%)
May 17, 2019 110.58 111.60 108.74 109.14 6,886,619 -3.42(-3.04%)
May 16, 2019 114.18 114.27 112.39 112.56 4,853,598 -0.61(-0.54%)
May 15, 2019 111.94 113.76 111.11 113.17 3,234,512 -0.15(-0.13%)
May 14, 2019 112.46 114.29 111.75 113.33 4,520,671 +1.93(+1.73%)
May 13, 2019 113.36 113.37 110.31 111.40 9,651,269 -5.37(-4.60%)
May 10, 2019 116.05 117.11 113.73 116.77 5,894,653 +0.12(+0.11%)
May 09, 2019 115.77 117.07 113.96 116.64 6,641,757 -0.67(-0.57%)
May 08, 2019 118.26 119.50 117.17 117.31 4,656,742 -1.53(-1.29%)
May 07, 2019 120.20 120.91 117.41 118.84 6,324,577 -2.75(-2.26%)
May 06, 2019 119.83 122.23 119.41 121.59 5,473,381 -2.04(-1.65%)
May 03, 2019 121.02 123.75 120.73 123.63 4,673,340 +3.46(+2.88%)
May 02, 2019 123.15 123.17 119.47 120.17 6,079,981 -2.65(-2.16%)
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.