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

Caterpillar (NY: CAT )

354.66 -1.97 (-0.55%)
Official Closing Price Updated: 4:10 PM 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 29, 2022 203.92 208.25 201.49 201.85 3,561,818 -1.82(-0.89%)
Apr 28, 2022 198.87 204.17 193.66 203.68 6,356,057 -1.46(-0.71%)
Apr 27, 2022 202.40 206.66 198.75 205.13 3,500,272 +3.51(+1.74%)
Apr 26, 2022 207.21 209.20 200.71 201.62 4,359,892 -6.14(-2.95%)
Apr 25, 2022 206.43 208.05 200.92 207.76 4,323,596 +0.38(+0.19%)
Apr 22, 2022 218.98 220.31 206.70 207.38 5,271,226 -14.53(-6.55%)
Apr 21, 2022 226.37 227.00 221.03 221.91 3,740,656 -2.40(-1.07%)
Apr 20, 2022 222.84 225.54 221.92 224.31 3,044,695 +2.79(+1.26%)
Apr 19, 2022 219.70 222.26 217.14 221.52 2,816,724 +2.14(+0.97%)
Apr 18, 2022 217.55 223.63 217.55 219.38 3,816,860 +2.01(+0.93%)
Apr 14, 2022 209.83 218.71 208.59 217.37 5,594,336 +9.10(+4.37%)
Apr 13, 2022 206.99 209.61 206.48 208.26 1,990,226 +1.50(+0.72%)
Apr 12, 2022 205.57 209.42 205.13 206.77 2,628,884 +0.62(+0.30%)
Apr 11, 2022 207.08 208.73 205.86 206.15 2,614,518 -0.94(-0.45%)
Apr 08, 2022 205.90 207.89 204.22 207.08 2,567,956 +1.08(+0.52%)
Apr 07, 2022 205.58 206.40 203.77 206.00 2,361,936 -0.30(-0.14%)
Apr 06, 2022 205.26 207.18 203.76 206.30 2,916,650 +0.18(+0.09%)
Apr 05, 2022 209.92 212.18 205.28 206.12 3,758,055 -4.57(-2.17%)
Apr 04, 2022 209.12 211.21 206.67 210.69 2,286,176 +0.99(+0.47%)
Apr 01, 2022 214.07 215.18 208.16 209.70 2,744,082 -2.91(-1.37%)
Mar 31, 2022 212.98 214.87 212.24 212.61 3,308,852 -0.25(-0.12%)
Mar 30, 2022 211.82 215.53 210.58 212.85 2,627,894 +1.95(+0.92%)
Mar 29, 2022 210.68 211.28 206.62 210.91 3,843,296 -0.77(-0.37%)
Mar 28, 2022 212.15 212.47 209.00 211.68 3,220,080 -1.44(-0.68%)
Mar 25, 2022 211.91 213.54 211.00 213.12 1,657,093 +1.10(+0.52%)
Mar 24, 2022 212.34 214.69 211.36 212.03 2,210,390 +0.04(+0.02%)
Mar 23, 2022 211.53 214.48 211.53 211.99 2,097,770 -0.52(-0.24%)
Mar 22, 2022 214.17 215.50 211.19 212.50 2,584,822 -0.95(-0.45%)
Mar 21, 2022 210.87 216.64 210.86 213.46 3,050,442 +2.67(+1.27%)
Mar 18, 2022 209.42 211.54 208.01 210.78 4,302,320 -0.75(-0.36%)
Mar 17, 2022 205.45 211.61 205.15 211.54 3,773,143 +5.36(+2.60%)
Mar 16, 2022 207.53 209.43 202.59 206.18 4,588,969 -0.36(-0.18%)
Mar 15, 2022 206.21 207.42 200.86 206.54 4,573,826 +0.97(+0.47%)
Mar 14, 2022 206.39 208.47 203.17 205.56 3,700,414 +0.58(+0.28%)
Mar 11, 2022 202.57 207.79 202.57 204.98 4,239,809 +2.90(+1.44%)
Mar 10, 2022 199.79 207.55 198.64 202.08 5,120,658 +1.92(+0.96%)
Mar 09, 2022 202.83 203.81 197.94 200.16 5,027,315 -0.21(-0.10%)
Mar 08, 2022 194.53 205.04 193.69 200.37 9,759,646 +12.69(+6.76%)
Mar 07, 2022 185.86 194.17 185.86 187.68 7,242,100 +0.99(+0.53%)
Mar 04, 2022 182.34 187.03 181.59 186.69 4,542,958 +0.77(+0.42%)
Mar 03, 2022 184.46 187.57 183.52 185.92 4,636,185 +2.14(+1.16%)
Mar 02, 2022 176.71 184.69 176.52 183.78 6,128,455 +9.33(+5.35%)
Mar 01, 2022 179.16 179.59 172.36 174.45 5,355,168 -4.53(-2.53%)
Feb 28, 2022 175.89 180.12 175.25 178.98 5,414,986 +0.50(+0.28%)
Feb 25, 2022 176.46 179.31 175.91 178.49 3,767,277 +2.26(+1.28%)
Feb 24, 2022 173.69 176.78 171.44 176.22 6,203,455 -1.89(-1.06%)
Feb 23, 2022 182.93 183.50 177.83 178.11 3,717,655 -4.33(-2.37%)
Feb 22, 2022 183.15 185.97 181.82 182.45 3,655,281 -0.71(-0.39%)
Feb 18, 2022 183.15 0 -2.66(-1.43%)
Feb 17, 2022 191.79 192.51 185.53 185.81 4,923,943 -8.49(-4.37%)
Feb 16, 2022 193.80 196.00 193.69 194.31 2,362,135 +0.22(+0.11%)
Feb 15, 2022 191.50 195.08 190.84 194.09 2,884,856 +3.36(+1.76%)
Feb 14, 2022 191.74 192.46 189.03 190.73 2,857,875 -1.29(-0.67%)
Feb 11, 2022 194.10 195.27 190.96 192.02 4,025,725 -1.75(-0.90%)
Feb 10, 2022 193.28 197.27 192.32 193.76 3,706,277 -0.51(-0.26%)
Feb 09, 2022 193.35 194.75 192.82 194.27 2,874,682 +2.00(+1.04%)
Feb 08, 2022 191.08 193.04 190.10 192.26 2,522,703 +1.60(+0.84%)
Feb 07, 2022 189.73 192.29 188.95 190.66 2,519,005 +1.34(+0.71%)
Feb 04, 2022 191.03 191.79 187.48 189.32 4,119,609 -2.08(-1.09%)
Feb 03, 2022 195.60 190.92 191.40 2,879,192 -4.15(-2.12%)
Feb 02, 2022 193.89 196.37 192.17 195.55 3,637,614 -0.39(-0.20%)
Feb 01, 2022 191.60 196.36 191.34 195.94 4,219,564 +3.62(+1.88%)
Jan 31, 2022 190.31 192.36 192.32 6,472,490 +0.38(+0.20%)
Jan 28, 2022 196.17 198.47 187.78 191.94 11,263,846 -10.50(-5.19%)
Jan 27, 2022 205.35 207.91 200.52 202.44 3,871,863 -2.02(-0.99%)
Jan 26, 2022 205.15 208.85 203.06 204.47 3,727,605 -0.02(-0.01%)
Jan 25, 2022 202.36 206.50 197.61 204.49 4,769,493 -0.02(-0.01%)
Jan 24, 2022 201.48 205.12 197.19 204.51 5,352,680 +0.23(+0.11%)
Jan 21, 2022 207.54 207.54 202.68 204.28 3,935,120 -2.42(-1.17%)
Jan 20, 2022 210.95 211.70 206.14 206.70 3,714,285 -4.80(-2.27%)
Jan 19, 2022 219.13 219.28 210.80 211.50 5,230,527 -6.78(-3.10%)
Jan 18, 2022 216.22 218.81 215.42 218.28 5,699,424 +0.88(+0.41%)
Jan 14, 2022 217.39 0 +1.84(+0.85%)
Jan 13, 2022 211.65 216.38 211.41 215.55 5,266,079 +4.37(+2.07%)
Jan 12, 2022 210.91 212.41 208.97 211.18 2,640,890 +2.33(+1.11%)
Jan 11, 2022 210.80 210.89 205.66 208.85 3,100,824 -1.61(-0.76%)
Jan 10, 2022 213.60 214.37 209.48 210.46 3,932,832 -2.42(-1.14%)
Jan 07, 2022 211.28 214.57 211.02 212.88 3,868,553 +2.09(+0.99%)
Jan 06, 2022 210.32 211.47 207.06 210.79 4,119,412 +2.13(+1.02%)
Jan 05, 2022 207.17 212.09 207.17 208.66 5,662,136 +1.59(+0.77%)
Jan 04, 2022 197.77 207.88 197.45 207.08 5,518,161 +10.52(+5.35%)
Jan 03, 2022 196.87 198.08 195.42 196.56 2,164,767 +0.25(+0.13%)
Dec 31, 2021 195.80 197.26 195.29 196.31 1,447,510 +0.63(+0.32%)
Dec 30, 2021 196.87 198.37 195.54 195.69 1,542,219 -1.19(-0.60%)
Dec 29, 2021 195.87 198.03 195.69 196.87 1,405,782 +0.68(+0.34%)
Dec 28, 2021 195.78 197.75 195.74 196.20 1,467,068 +0.23(+0.12%)
Dec 27, 2021 195.55 196.46 194.79 195.97 1,802,090 +0.17(+0.09%)
Dec 23, 2021 193.16 196.84 193.03 195.80 2,811,488 +3.85(+2.00%)
Dec 22, 2021 190.84 193.14 190.70 191.95 3,743,281 +3.65(+1.94%)
Dec 21, 2021 187.06 188.98 186.82 188.31 2,425,367 +2.71(+1.46%)
Dec 20, 2021 187.59 187.59 183.32 185.60 3,794,939 -5.61(-2.93%)
Dec 17, 2021 194.61 194.90 191.08 191.21 6,448,701 -4.56(-2.33%)
Dec 16, 2021 194.66 197.72 194.33 195.77 3,007,061 +3.44(+1.79%)
Dec 15, 2021 190.86 192.38 188.62 192.33 2,309,924 +0.86(+0.45%)
Dec 14, 2021 189.91 193.69 189.72 191.47 2,366,989 +0.37(+0.19%)
Dec 13, 2021 193.54 193.95 190.34 191.10 1,966,572 -2.10(-1.09%)
Dec 10, 2021 195.04 195.51 191.91 193.20 3,491,281 -0.64(-0.33%)
Dec 09, 2021 192.85 194.63 190.75 193.83 1,732,000 -0.06(-0.03%)
Dec 08, 2021 194.10 195.80 193.34 193.89 2,464,136 -0.29(-0.15%)
Dec 07, 2021 193.03 195.81 192.82 194.18 2,969,493 +3.05(+1.59%)
Dec 06, 2021 189.51 193.01 188.34 191.13 2,987,827 +3.31(+1.76%)
Dec 03, 2021 187.70 189.33 185.87 187.82 3,424,375 +0.96(+0.51%)
Dec 02, 2021 182.61 187.65 182.13 186.86 3,627,502 +5.05(+2.78%)
Dec 01, 2021 187.61 188.42 181.71 181.81 3,607,280 -1.78(-0.97%)
Nov 30, 2021 184.06 186.85 181.89 183.60 6,694,242 -2.44(-1.31%)
Nov 29, 2021 191.08 191.34 183.53 186.04 4,801,192 -2.67(-1.41%)
Nov 26, 2021 190.86 191.29 186.70 188.71 3,681,709 -7.92(-4.03%)
Nov 24, 2021 193.39 197.75 192.84 196.62 4,086,633 +1.65(+0.85%)
Nov 23, 2021 192.81 195.20 191.42 194.97 3,293,232 +2.80(+1.46%)
Nov 22, 2021 191.33 194.22 190.00 192.17 2,734,400 +1.84(+0.97%)
Nov 19, 2021 190.78 192.68 189.59 190.33 3,139,101 -0.93(-0.49%)
Nov 18, 2021 193.02 191.71 191.14 191.26 2,232,467 -1.48(-0.77%)
Nov 17, 2021 194.66 194.84 190.72 192.74 3,298,041 -2.33(-1.19%)
Nov 16, 2021 197.51 197.68 194.95 195.07 2,238,284 -2.16(-1.10%)
Nov 15, 2021 199.41 200.06 196.33 197.23 2,517,733 -1.48(-0.75%)
Nov 12, 2021 198.79 200.06 197.79 198.71 2,125,161 +0.70(+0.36%)
Nov 11, 2021 197.39 199.82 197.39 198.01 5,074,632 +0.10(+0.05%)
Nov 10, 2021 198.71 197.91 3,431,705 -1.32(-0.66%)
Nov 09, 2021 204.33 204.70 198.42 199.23 3,484,601 -4.22(-2.07%)
Nov 08, 2021 205.00 205.55 200.59 203.44 6,254,894 +7.95(+4.07%)
Nov 05, 2021 195.12 198.34 194.88 195.50 2,728,908 +2.18(+1.13%)
Nov 04, 2021 193.71 194.56 192.39 193.32 2,678,153 +0.04(+0.02%)
Nov 03, 2021 195.86 196.16 191.64 193.28 3,301,051 -3.39(-1.72%)
Nov 02, 2021 195.37 197.33 193.39 196.67 3,611,535 +1.65(+0.85%)
Nov 01, 2021 193.99 196.44 194.52 195.02 3,385,640 +1.30(+0.67%)
Oct 29, 2021 197.50 199.17 192.99 193.72 4,520,240 -0.08(-0.04%)
Oct 28, 2021 187.40 194.18 187.11 193.79 4,696,407 +7.56(+4.06%)
Oct 27, 2021 190.15 190.32 186.04 186.24 3,583,408 -3.33(-1.76%)
Oct 26, 2021 192.52 189.41 189.57 3,089,837 -2.44(-1.27%)
Oct 25, 2021 191.13 193.05 190.40 192.01 3,468,612 +1.48(+0.78%)
Oct 22, 2021 190.52 192.14 189.15 190.53 2,772,233 -0.36(-0.19%)
Oct 21, 2021 190.38 191.04 188.62 190.89 3,252,008 -1.94(-1.00%)
Oct 20, 2021 189.96 193.76 189.37 192.82 3,108,223 +2.88(+1.52%)
Oct 19, 2021 187.55 190.27 187.41 189.94 2,781,745 +2.79(+1.49%)
Oct 18, 2021 186.39 187.62 184.66 187.15 2,974,310 -0.79(-0.42%)
Oct 15, 2021 185.05 188.35 184.43 187.94 5,015,502 +4.43(+2.41%)
Oct 14, 2021 182.78 183.96 181.89 183.51 5,520,455 +5.09(+2.85%)
Oct 13, 2021 179.90 180.60 177.27 178.42 3,445,832 -0.92(-0.52%)
Oct 12, 2021 181.62 182.81 179.03 179.35 4,983,529 -2.81(-1.54%)
Oct 11, 2021 185.41 186.20 181.96 182.15 2,133,065 -2.14(-1.16%)
Oct 08, 2021 184.90 185.64 183.90 184.30 2,873,221 -0.56(-0.30%)
Oct 07, 2021 182.95 185.46 182.83 184.85 3,717,101 +3.67(+2.03%)
Oct 06, 2021 179.43 181.68 177.35 181.18 4,000,255 -0.60(-0.33%)
Oct 05, 2021 182.03 183.58 180.11 181.79 3,258,698 -0.59(-0.33%)
Oct 04, 2021 183.90 185.01 181.70 182.38 3,032,789 -1.13(-0.62%)
Oct 01, 2021 182.16 184.97 180.60 183.51 3,919,118 +2.23(+1.23%)
Sep 30, 2021 187.56 187.56 180.96 181.28 5,275,713 -5.57(-2.98%)
Sep 29, 2021 189.32 189.96 186.72 186.86 3,127,636 -2.53(-1.34%)
Sep 28, 2021 189.06 190.65 187.69 189.39 3,438,631 +0.52(+0.28%)
Sep 27, 2021 186.60 190.75 186.60 188.87 3,211,763 +3.00(+1.62%)
Sep 24, 2021 184.76 186.78 184.08 185.87 2,329,105 +0.19(+0.10%)
Sep 23, 2021 182.17 186.60 182.12 185.68 3,565,522 +4.98(+2.75%)
Sep 22, 2021 181.31 183.68 180.52 180.70 4,154,536 +1.43(+0.80%)
Sep 21, 2021 181.31 181.98 176.57 179.27 6,108,847 -0.93(-0.51%)
Sep 20, 2021 182.31 188.63 177.99 180.20 9,689,429 -8.43(-4.47%)
Sep 17, 2021 191.35 191.96 188.40 188.63 6,729,707 -3.64(-1.89%)
Sep 16, 2021 194.01 194.90 191.53 192.27 3,297,741 -2.01(-1.04%)
Sep 15, 2021 190.92 195.09 190.63 194.28 3,538,440 +3.21(+1.68%)
Sep 14, 2021 194.57 194.61 190.42 191.07 3,977,337 -3.65(-1.88%)
Sep 13, 2021 195.63 196.29 192.58 194.72 2,858,137 +1.12(+0.58%)
Sep 10, 2021 195.57 196.31 193.42 193.60 2,705,364 -0.39(-0.20%)
Sep 09, 2021 195.01 196.56 193.49 193.99 2,941,725 -1.28(-0.65%)
Sep 08, 2021 195.59 196.54 193.37 195.26 2,756,197 -1.38(-0.70%)
Sep 07, 2021 198.35 198.63 196.28 196.64 2,796,972 -2.02(-1.02%)
Sep 03, 2021 199.40 200.96 198.31 198.66 2,661,128 -1.33(-0.67%)
Sep 02, 2021 197.29 201.10 197.29 199.99 3,094,200 +3.61(+1.84%)
Sep 01, 2021 199.13 199.13 195.11 196.38 4,364,190 -2.75(-1.38%)
Aug 31, 2021 199.52 200.48 198.71 199.13 3,025,390 -0.55(-0.27%)
Aug 30, 2021 201.35 201.84 199.07 199.68 2,034,050 -1.30(-0.65%)
Aug 27, 2021 200.45 202.12 200.40 200.98 2,659,398 +1.50(+0.75%)
Aug 26, 2021 202.57 202.57 198.76 199.48 2,661,457 -3.32(-1.64%)
Aug 25, 2021 201.31 203.69 200.34 202.81 2,749,858 +2.05(+1.02%)
Aug 24, 2021 198.08 201.40 198.08 200.76 2,631,428 +3.26(+1.65%)
Aug 23, 2021 195.72 198.08 194.37 197.50 2,994,590 +3.97(+2.05%)
Aug 20, 2021 193.99 195.72 192.26 193.53 2,928,508 +0.46(+0.24%)
Aug 19, 2021 196.58 197.33 191.90 193.07 5,069,278 -5.06(-2.55%)
Aug 18, 2021 200.67 201.66 198.05 198.13 3,120,930 -3.43(-1.70%)
Aug 17, 2021 204.19 204.35 198.86 201.56 4,259,742 -4.03(-1.96%)
Aug 16, 2021 205.26 205.87 202.41 205.59 3,318,631 -0.81(-0.39%)
Aug 13, 2021 207.64 208.28 205.61 206.41 2,170,204 -1.58(-0.76%)
Aug 12, 2021 209.87 211.31 206.34 207.98 4,707,163 -1.34(-0.64%)
Aug 11, 2021 203.72 210.18 202.63 209.32 8,249,754 +7.17(+3.55%)
Aug 10, 2021 198.31 202.94 197.33 202.16 4,438,614 +4.89(+2.48%)
Aug 09, 2021 195.75 198.20 194.65 197.26 2,906,684 +0.51(+0.26%)
Aug 06, 2021 197.38 198.68 196.09 196.75 2,834,914 +1.10(+0.56%)
Aug 05, 2021 193.83 196.10 193.31 195.66 2,844,187 +2.52(+1.31%)
Aug 04, 2021 196.63 197.93 193.00 193.14 3,121,803 -3.76(-1.91%)
Aug 03, 2021 193.88 197.64 192.11 196.90 3,790,807 +3.15(+1.63%)
Aug 02, 2021 196.42 199.16 193.54 193.74 4,210,416 -1.50(-0.77%)
Jul 30, 2021 196.33 197.06 191.84 195.24 6,178,823 -5.49(-2.73%)
Jul 29, 2021 202.09 202.34 198.02 200.73 3,617,970 +1.06(+0.53%)
Jul 28, 2021 198.31 200.85 196.52 199.67 3,443,000 +1.45(+0.73%)
Jul 27, 2021 195.98 199.31 195.48 198.22 2,617,526 -1.07(-0.54%)
Jul 26, 2021 198.16 200.27 197.84 199.28 2,284,916 +1.42(+0.72%)
Jul 23, 2021 197.84 198.66 196.29 197.87 2,438,287 +0.35(+0.18%)
Jul 22, 2021 199.26 199.62 196.93 197.52 1,985,527 -1.48(-0.74%)
Jul 21, 2021 197.10 199.22 196.02 199.00 3,607,541 +2.62(+1.33%)
Jul 20, 2021 191.74 197.02 191.04 196.38 4,166,262 +4.61(+2.40%)
Jul 19, 2021 189.92 192.41 188.14 191.78 5,707,681 -3.55(-1.82%)
Jul 16, 2021 199.56 199.79 194.44 195.33 4,651,093 -3.25(-1.64%)
Jul 15, 2021 197.52 200.44 197.37 198.58 2,914,750 -0.22(-0.11%)
Jul 14, 2021 202.19 202.55 198.40 198.79 3,390,360 -3.33(-1.65%)
Jul 13, 2021 205.67 205.75 201.67 202.13 2,526,478 -3.19(-1.55%)
Jul 12, 2021 202.91 205.66 201.81 205.31 2,670,690 +1.09(+0.53%)
Jul 09, 2021 202.79 205.32 201.39 204.22 3,368,305 +4.99(+2.50%)
Jul 08, 2021 197.25 200.92 197.24 199.24 3,964,343 -2.42(-1.20%)
Jul 07, 2021 199.78 202.01 198.34 201.66 2,882,532 +1.10(+0.55%)
Jul 06, 2021 204.21 204.35 198.51 200.56 4,624,461 -3.98(-1.95%)
Jul 02, 2021 204.45 205.12 202.50 204.54 2,591,674 +0.99(+0.48%)
Jul 01, 2021 205.86 206.45 203.03 203.56 2,582,195 -0.86(-0.42%)
Jun 30, 2021 201.59 204.72 201.06 204.42 3,457,010 +2.38(+1.18%)
Jun 29, 2021 204.81 205.43 201.56 202.04 3,664,843 -1.10(-0.54%)
Jun 28, 2021 203.31 203.62 200.60 203.14 3,375,071 -0.04(-0.02%)
Jun 25, 2021 207.75 208.29 202.20 203.18 12,002,718 -2.85(-1.38%)
Jun 24, 2021 203.40 208.46 202.26 206.03 7,307,698 +5.21(+2.60%)
Jun 23, 2021 200.63 203.61 199.68 200.81 3,492,545 +0.62(+0.31%)
Jun 22, 2021 200.53 201.79 198.36 200.19 4,020,355 -0.07(-0.04%)
Jun 21, 2021 198.71 202.17 198.57 200.27 5,996,669 +4.09(+2.08%)
Jun 18, 2021 193.66 198.95 193.03 196.18 7,618,812 -0.56(-0.28%)
Jun 17, 2021 203.80 205.02 195.26 196.74 8,509,673 -7.24(-3.55%)
Jun 16, 2021 205.72 206.07 203.55 203.98 4,422,613 -2.16(-1.05%)
Jun 15, 2021 206.54 207.38 203.13 206.14 5,381,591 +0.42(+0.21%)
Jun 14, 2021 206.71 208.50 202.51 205.72 7,678,635 -1.59(-0.77%)
Jun 11, 2021 212.56 214.09 206.67 207.30 9,299,331 -4.72(-2.23%)
Jun 10, 2021 221.81 222.29 211.89 212.03 6,686,432 -8.38(-3.80%)
Jun 09, 2021 224.49 224.67 220.22 220.41 3,106,481 -5.18(-2.29%)
Jun 08, 2021 224.87 226.57 221.73 225.58 2,355,309 +0.38(+0.17%)
Jun 07, 2021 229.24 229.50 224.14 225.21 2,481,095 -4.00(-1.75%)
Jun 04, 2021 230.24 231.72 227.61 229.21 1,956,673 +0.17(+0.07%)
Jun 03, 2021 227.72 231.48 226.25 229.04 2,045,922 +0.36(+0.16%)
Jun 02, 2021 228.32 230.22 226.09 228.68 2,500,505 +0.66(+0.29%)
Jun 01, 2021 229.20 230.06 227.13 228.03 2,635,814 +1.58(+0.70%)
May 28, 2021 227.23 227.56 224.30 226.45 2,439,064 -0.19(-0.08%)
May 27, 2021 226.84 228.60 224.43 226.63 3,825,695 +3.35(+1.50%)
May 26, 2021 223.00 224.96 222.26 223.28 2,203,483 +0.51(+0.23%)
May 25, 2021 224.97 227.21 222.37 222.77 2,411,705 -1.77(-0.79%)
May 24, 2021 223.26 225.16 221.88 224.54 2,525,820 +1.70(+0.76%)
May 21, 2021 222.24 224.87 220.75 222.84 2,639,585 +2.11(+0.96%)
May 20, 2021 223.06 223.18 218.47 220.73 3,554,988 -1.77(-0.79%)
May 19, 2021 221.77 222.69 217.86 222.49 3,346,016 -2.44(-1.09%)
May 18, 2021 229.93 230.64 224.88 224.94 2,592,347 -5.00(-2.17%)
May 17, 2021 228.01 230.55 226.48 229.93 2,127,407 +2.41(+1.06%)
May 14, 2021 227.31 228.58 225.51 227.53 2,173,726 +2.03(+0.90%)
May 13, 2021 221.71 226.36 220.33 225.50 2,382,578 +2.58(+1.16%)
May 12, 2021 226.62 228.47 222.09 222.91 3,905,257 -1.86(-0.83%)
May 11, 2021 223.90 228.24 222.18 224.78 3,366,821 -3.11(-1.36%)
May 10, 2021 228.72 230.86 227.87 227.88 3,994,707 +1.52(+0.67%)
May 07, 2021 221.34 227.21 219.01 226.36 3,543,008 +3.68(+1.65%)
May 06, 2021 223.55 226.35 221.68 222.68 4,818,130 -0.76(-0.34%)
May 05, 2021 221.72 224.80 217.78 223.44 3,933,366 +4.20(+1.92%)
May 04, 2021 213.22 219.80 211.67 219.24 4,301,372 +4.92(+2.30%)
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.