Caterpillar (NY: CAT )

167.76 +5.32 (+3.28%)
Official Closing Price Updated: 6:30 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 155.30 155.31 151.50 151.91 4,545,736 -3.55(-2.28%)
May 30, 2018 154.60 155.98 153.84 155.46 2,687,760 +1.84(+1.20%)
May 29, 2018 154.26 155.72 152.64 153.62 3,795,760 -2.23(-1.43%)
May 25, 2018 155.85 155.85 155.85 0 -1.85(-1.17%)
May 24, 2018 157.21 158.40 156.03 157.70 2,890,976 -0.04(-0.03%)
May 23, 2018 154.65 158.00 153.72 157.74 4,009,943 +1.54(+0.99%)
May 22, 2018 159.03 159.35 156.14 156.20 3,512,425 -2.72(-1.71%)
May 21, 2018 159.26 161.60 158.70 158.92 5,849,288 +3.21(+2.06%)
May 18, 2018 154.15 156.84 154.01 155.71 3,889,339 +2.02(+1.31%)
May 17, 2018 153.70 155.25 152.76 153.69 2,885,691 -0.11(-0.07%)
May 16, 2018 152.55 153.87 152.35 153.80 2,693,221 +1.21(+0.79%)
May 15, 2018 153.82 154.40 151.71 152.59 4,125,647 -2.69(-1.73%)
May 14, 2018 155.61 156.40 154.39 155.28 3,563,873 +0.42(+0.27%)
May 11, 2018 154.25 156.74 153.77 154.86 3,507,901 +0.89(+0.58%)
May 10, 2018 153.20 155.44 152.81 153.97 3,910,779 +1.36(+0.89%)
May 09, 2018 150.75 153.35 150.50 152.61 4,667,841 +2.68(+1.79%)
May 08, 2018 150.65 151.07 148.57 149.93 3,852,908 +0.11(+0.07%)
May 07, 2018 148.18 151.46 148.00 149.82 6,846,415 +3.45(+2.36%)
May 04, 2018 142.24 147.19 141.05 146.37 4,678,414 +2.59(+1.80%)
May 03, 2018 141.69 145.15 138.15 143.78 7,701,968 -0.08(-0.06%)
May 02, 2018 143.99 146.65 143.48 143.86 4,637,518 -0.56(-0.39%)
May 01, 2018 143.08 144.43 140.31 144.42 5,004,286 +0.06(+0.04%)
Apr 30, 2018 145.21 146.20 143.60 144.36 4,764,669 -0.36(-0.25%)
Apr 27, 2018 145.67 146.60 144.16 144.72 3,860,561 -1.59(-1.09%)
Apr 26, 2018 145.32 147.40 144.01 146.31 6,558,485 +1.12(+0.77%)
Apr 25, 2018 143.83 147.60 142.16 145.19 9,963,045 +0.75(+0.52%)
Apr 24, 2018 159.75 161.10 143.36 144.44 24,120,220 -9.55(-6.20%)
Apr 23, 2018 154.65 155.74 152.18 153.99 5,344,567 +0.74(+0.48%)
Apr 20, 2018 155.25 156.14 152.37 153.25 4,057,801 -2.45(-1.57%)
Apr 19, 2018 155.39 156.32 153.96 155.70 4,012,606 -0.25(-0.16%)
Apr 18, 2018 155.19 157.12 154.57 155.95 3,085,981 +2.64(+1.72%)
Apr 17, 2018 153.34 155.54 153.01 153.31 3,817,178 +1.17(+0.77%)
Apr 16, 2018 151.74 153.42 150.28 152.14 3,055,552 +1.91(+1.27%)
Apr 13, 2018 151.75 152.91 148.99 150.23 3,603,249 +0.09(+0.06%)
Apr 12, 2018 147.64 151.16 147.64 150.14 3,957,329 +3.35(+2.28%)
Apr 11, 2018 146.68 148.35 146.32 146.79 3,218,672 -1.30(-0.88%)
Apr 10, 2018 146.75 149.01 145.62 148.09 4,029,753 +5.01(+3.50%)
Apr 09, 2018 144.80 146.79 142.80 143.08 4,050,519 +0.09(+0.06%)
Apr 06, 2018 145.77 147.00 140.82 142.99 5,707,394 -5.14(-3.47%)
Apr 05, 2018 146.51 148.88 146.47 148.13 4,577,854 +2.95(+2.03%)
Apr 04, 2018 139.88 145.46 138.05 145.18 6,186,201 +0.12(+0.08%)
Apr 03, 2018 144.80 145.65 142.38 145.06 4,845,617 +1.17(+0.81%)
Apr 02, 2018 146.44 147.35 141.76 143.89 5,397,404 -3.49(-2.37%)
Mar 29, 2018 147.38 147.38 147.38 0 +2.22(+1.53%)
Mar 28, 2018 146.99 148.24 143.63 145.16 4,932,822 -1.83(-1.24%)
Mar 27, 2018 149.90 151.12 145.79 146.99 4,915,287 -2.20(-1.47%)
Mar 26, 2018 147.82 149.56 145.26 149.19 5,454,804 +4.90(+3.40%)
Mar 23, 2018 147.70 148.95 143.79 144.29 6,533,080 -2.61(-1.78%)
Mar 22, 2018 152.87 153.50 146.25 146.90 8,223,446 -8.90(-5.71%)
Mar 21, 2018 154.16 157.28 153.21 155.80 3,887,444 +1.74(+1.13%)
Mar 20, 2018 153.00 155.20 152.54 154.06 3,557,463 +1.91(+1.26%)
Mar 19, 2018 154.24 154.83 150.82 152.15 5,476,836 -4.31(-2.75%)
Mar 16, 2018 154.32 157.45 153.31 156.46 10,897,566 +1.89(+1.22%)
Mar 15, 2018 153.18 155.59 151.65 154.57 5,268,719 +2.03(+1.33%)
Mar 14, 2018 154.80 155.23 151.31 152.54 4,873,425 -1.15(-0.75%)
Mar 13, 2018 156.30 157.87 153.20 153.69 4,818,109 -0.81(-0.52%)
Mar 12, 2018 158.24 159.34 153.85 154.50 4,879,201 -3.75(-2.37%)
Mar 09, 2018 155.12 158.42 154.33 158.25 4,576,744 +4.66(+3.03%)
Mar 08, 2018 151.73 153.97 150.29 153.59 4,037,963 +2.08(+1.37%)
Mar 07, 2018 152.27 148.81 151.51 5,488,242 -2.24(-1.46%)
Mar 06, 2018 152.64 154.98 151.67 153.75 5,781,991 +2.63(+1.74%)
Mar 05, 2018 145.15 151.86 144.01 151.12 8,451,770 +4.74(+3.24%)
Mar 02, 2018 149.13 149.88 145.86 146.38 9,509,411 -3.85(-2.56%)
Mar 01, 2018 153.67 156.19 148.51 150.23 9,433,820 -4.40(-2.85%)
Feb 28, 2018 161.50 162.34 154.17 154.63 7,297,341 -6.63(-4.11%)
Feb 27, 2018 163.26 164.60 161.24 161.26 4,127,344 -2.43(-1.48%)
Feb 26, 2018 163.05 164.05 161.55 163.69 6,252,789 +1.28(+0.79%)
Feb 23, 2018 159.40 162.48 159.22 162.41 4,450,847 +3.55(+2.23%)
Feb 22, 2018 159.78 158.86 4,723,086 +3.63(+2.34%)
Feb 21, 2018 155.70 158.40 155.04 155.23 4,175,162 -0.33(-0.21%)
Feb 20, 2018 155.17 158.18 154.28 155.56 5,094,107 -0.73(-0.47%)
Feb 16, 2018 156.29 156.29 156.29 0 -3.69(-2.31%)
Feb 15, 2018 159.80 159.90 158.12 159.98 4,914,290 +1.92(+1.21%)
Feb 14, 2018 152.39 158.59 152.34 158.06 5,555,041 +4.09(+2.66%)
Feb 13, 2018 151.25 155.20 151.00 153.97 5,359,220 +1.68(+1.10%)
Feb 12, 2018 151.87 153.45 150.25 152.29 5,753,669 +3.08(+2.06%)
Feb 09, 2018 148.71 150.89 142.88 149.21 9,528,067 +3.22(+2.21%)
Feb 08, 2018 153.85 154.19 145.92 145.99 9,098,155 -8.35(-5.41%)
Feb 07, 2018 155.36 158.09 154.28 154.34 7,155,980 -2.07(-1.32%)
Feb 06, 2018 148.07 156.56 146.81 156.41 13,891,725 +4.60(+3.03%)
Feb 05, 2018 154.93 158.80 145.72 151.81 11,285,351 -5.68(-3.61%)
Feb 02, 2018 160.77 160.80 156.53 157.49 7,602,821 -4.75(-2.93%)
Feb 01, 2018 161.24 163.74 160.18 162.24 4,318,721 -0.54(-0.33%)
Jan 31, 2018 164.70 165.79 161.89 162.78 7,011,234 -0.98(-0.60%)
Jan 30, 2018 160.33 164.71 160.18 163.76 8,691,466 +1.18(+0.73%)
Jan 29, 2018 165.58 165.81 159.42 162.58 9,494,379 -4.48(-2.68%)
Jan 26, 2018 168.81 169.00 164.55 167.06 9,045,259 -2.31(-1.36%)
Jan 25, 2018 173.10 173.10 162.46 169.37 16,935,128 +1.03(+0.61%)
Jan 24, 2018 171.40 172.45 167.67 168.34 7,903,987 -1.09(-0.64%)
Jan 23, 2018 172.00 172.05 169.20 169.43 5,023,910 -1.46(-0.85%)
Jan 22, 2018 170.32 170.91 168.50 170.89 3,538,678 +0.48(+0.28%)
Jan 19, 2018 169.63 170.45 168.61 170.41 5,796,683 +1.58(+0.94%)
Jan 18, 2018 169.33 170.76 168.10 168.83 4,667,177 +0.33(+0.20%)
Jan 17, 2018 169.32 170.11 168.50 168.50 5,567,416 -0.81(-0.48%)
Jan 16, 2018 172.90 173.24 167.57 169.31 8,525,854 -0.99(-0.58%)
Jan 12, 2018 170.30 170.30 170.30 0 +1.10(+0.65%)
Jan 11, 2018 166.90 169.53 165.64 169.20 4,194,928 +3.33(+2.01%)
Jan 10, 2018 167.53 165.87 5,478,209 -0.56(-0.34%)
Jan 09, 2018 166.33 167.41 165.09 166.43 4,522,593 +0.40(+0.24%)
Jan 08, 2018 164.11 166.43 162.55 166.03 5,926,438 +4.07(+2.51%)
Jan 05, 2018 160.26 162.05 159.64 161.96 3,945,401 +2.52(+1.58%)
Jan 04, 2018 157.89 159.58 157.02 159.44 4,865,319 +2.16(+1.37%)
Jan 03, 2018 157.04 157.49 155.40 157.28 4,145,841 +0.24(+0.15%)
Jan 02, 2018 158.30 159.39 156.03 157.04 5,106,833 -0.54(-0.34%)
Dec 29, 2017 157.58 157.58 157.58 0 -0.84(-0.53%)
Dec 28, 2017 157.94 158.65 157.23 158.42 4,063,335 +0.90(+0.57%)
Dec 27, 2017 156.94 157.69 156.31 157.52 2,520,419 +1.08(+0.69%)
Dec 26, 2017 156.04 156.98 155.66 156.44 1,867,129 +0.69(+0.44%)
Dec 22, 2017 154.77 155.80 153.95 155.75 2,486,378 +1.11(+0.72%)
Dec 21, 2017 152.69 155.10 151.81 154.64 4,016,784 +2.12(+1.39%)
Dec 20, 2017 151.93 152.60 150.70 152.52 3,075,854 +1.61(+1.07%)
Dec 19, 2017 149.90 151.09 148.53 150.91 3,550,916 +1.14(+0.76%)
Dec 18, 2017 147.75 149.81 146.80 149.77 3,533,718 +3.08(+2.10%)
Dec 15, 2017 147.35 147.84 145.49 146.69 7,931,739 +0.41(+0.28%)
Dec 14, 2017 148.85 149.00 145.88 146.28 4,615,598 -2.29(-1.54%)
Dec 13, 2017 144.18 149.05 144.07 148.57 6,483,701 +5.15(+3.59%)
Dec 12, 2017 143.42 144.80 143.21 143.42 3,393,535 -0.35(-0.24%)
Dec 11, 2017 144.63 144.71 143.48 143.77 1,913,463 -0.09(-0.06%)
Dec 08, 2017 143.87 144.32 142.93 143.86 2,490,056 +0.97(+0.68%)
Dec 07, 2017 139.78 143.00 139.19 142.89 2,967,792 +2.55(+1.82%)
Dec 06, 2017 141.14 139.50 140.34 2,873,104 +0.20(+0.14%)
Dec 05, 2017 141.75 142.17 139.73 140.14 3,882,730 -1.36(-0.96%)
Dec 04, 2017 144.25 144.55 141.44 141.50 4,921,987 -0.02(-0.01%)
Dec 01, 2017 141.60 142.40 139.21 141.52 5,481,644 +0.37(+0.26%)
Nov 30, 2017 138.90 141.33 137.11 141.15 7,403,691 +3.09(+2.24%)
Nov 29, 2017 138.16 139.21 137.20 138.06 3,098,181 -0.93(-0.67%)
Nov 28, 2017 137.51 139.00 137.27 138.99 2,592,390 +1.80(+1.31%)
Nov 27, 2017 137.47 138.27 136.89 137.19 2,585,075 -0.20(-0.15%)
Nov 24, 2017 138.10 138.42 137.34 137.39 944,517 -0.62(-0.45%)
Nov 22, 2017 138.22 138.42 137.20 138.01 4,887,659 +0.41(+0.30%)
Nov 21, 2017 137.77 138.00 137.17 137.60 2,220,544 +0.69(+0.50%)
Nov 20, 2017 136.44 137.81 136.25 136.91 2,124,328 +0.78(+0.57%)
Nov 17, 2017 135.80 136.36 135.02 136.13 2,312,700 -0.23(-0.17%)
Nov 16, 2017 135.47 137.41 135.10 136.36 2,813,553 +2.26(+1.69%)
Nov 15, 2017 136.48 136.76 133.81 134.10 3,745,852 -3.44(-2.50%)
Nov 14, 2017 138.00 138.12 136.47 137.54 3,040,388 +1.01(+0.74%)
Nov 13, 2017 135.53 136.55 134.87 136.53 1,893,692 +0.05(+0.04%)
Nov 10, 2017 135.09 136.89 135.07 136.48 2,017,641 +1.14(+0.84%)
Nov 09, 2017 136.44 136.75 134.65 135.34 2,940,722 -1.95(-1.42%)
Nov 08, 2017 138.40 138.75 137.18 137.29 1,932,825 -1.52(-1.10%)
Nov 07, 2017 137.80 138.90 136.66 138.81 3,222,006 +1.10(+0.80%)
Nov 06, 2017 136.80 138.45 136.79 137.71 2,779,289 +1.08(+0.79%)
Nov 03, 2017 136.48 136.95 136.36 136.63 2,105,357 +0.16(+0.12%)
Nov 02, 2017 136.42 136.99 135.69 136.47 2,721,913 +0.18(+0.13%)
Nov 01, 2017 135.67 137.30 135.43 136.29 3,628,255 +0.49(+0.36%)
Oct 31, 2017 136.50 136.62 135.09 135.80 3,988,311 -0.69(-0.51%)
Oct 30, 2017 137.30 137.81 136.48 136.49 3,044,418 -1.32(-0.96%)
Oct 27, 2017 136.92 138.40 136.91 137.81 4,064,593 +0.87(+0.64%)
Oct 26, 2017 136.88 138.24 136.85 136.94 5,744,967 +0.10(+0.07%)
Oct 25, 2017 137.21 137.83 134.79 136.84 7,435,581 -1.40(-1.01%)
Oct 24, 2017 140.06 140.44 136.63 138.24 18,885,748 +6.56(+4.98%)
Oct 23, 2017 131.95 132.34 131.16 131.68 5,546,282 +0.32(+0.24%)
Oct 20, 2017 131.34 131.91 130.48 131.36 3,086,775 -0.19(-0.14%)
Oct 19, 2017 131.00 131.63 129.40 131.55 4,835,481 +0.26(+0.20%)
Oct 18, 2017 130.50 131.65 130.50 131.29 2,511,412 +0.75(+0.57%)
Oct 17, 2017 131.14 131.47 130.32 130.54 2,378,834 -0.93(-0.71%)
Oct 16, 2017 131.25 132.12 130.94 131.47 2,914,112 +0.76(+0.58%)
Oct 13, 2017 131.00 131.41 129.20 130.71 3,478,191 +0.72(+0.55%)
Oct 12, 2017 128.40 130.16 128.38 129.99 3,370,617 +1.39(+1.08%)
Oct 11, 2017 128.17 128.85 127.67 128.60 2,177,662 +0.41(+0.32%)
Oct 10, 2017 127.52 128.29 127.27 128.19 4,414,642 +1.31(+1.03%)
Oct 09, 2017 126.92 126.93 125.94 126.88 1,977,804 -0.05(-0.04%)
Oct 06, 2017 126.12 126.99 125.98 126.93 2,697,410 +0.53(+0.42%)
Oct 05, 2017 126.80 126.91 126.01 126.40 2,496,513 -0.34(-0.27%)
Oct 04, 2017 125.69 127.09 125.60 126.74 2,792,410 +1.23(+0.98%)
Oct 03, 2017 124.98 125.53 124.35 125.51 2,166,124 +0.79(+0.63%)
Oct 02, 2017 124.40 124.83 123.95 124.72 2,502,228 +0.01(+0.01%)
Sep 29, 2017 125.35 125.55 124.51 124.71 2,273,463 -0.52(-0.42%)
Sep 28, 2017 123.91 125.28 123.62 125.23 2,067,779 +0.71(+0.57%)
Sep 27, 2017 124.34 124.52 2,140,644 +0.01(+0.01%)
Sep 26, 2017 124.70 125.07 124.32 124.51 2,302,136 +0.19(+0.15%)
Sep 25, 2017 124.37 124.78 123.65 124.32 3,268,466 -0.11(-0.09%)
Sep 22, 2017 124.58 125.42 124.35 124.43 2,616,709 -0.36(-0.29%)
Sep 21, 2017 124.52 125.04 123.82 124.79 2,615,367 -0.06(-0.05%)
Sep 20, 2017 124.97 125.28 124.20 124.85 3,151,576 +0.11(+0.09%)
Sep 19, 2017 123.96 124.93 123.76 124.74 3,049,846 +0.91(+0.73%)
Sep 18, 2017 123.62 124.43 122.85 123.83 4,349,014 +2.46(+2.03%)
Sep 15, 2017 121.01 121.57 120.31 121.37 4,610,125 +0.89(+0.74%)
Sep 14, 2017 119.79 120.79 119.21 120.48 2,904,556 +0.85(+0.71%)
Sep 13, 2017 120.50 121.00 119.41 119.63 2,532,234 -1.31(-1.08%)
Sep 12, 2017 119.19 121.39 119.06 120.94 5,554,414 +2.07(+1.74%)
Sep 11, 2017 118.82 118.92 117.47 118.87 3,527,473 +1.05(+0.89%)
Sep 08, 2017 117.23 118.85 117.00 117.82 2,786,971 +0.05(+0.04%)
Sep 07, 2017 117.38 117.93 116.50 117.77 3,270,014 +0.79(+0.68%)
Sep 06, 2017 118.75 118.97 116.98 116.98 4,292,545 -1.32(-1.12%)
Sep 05, 2017 118.14 119.13 117.82 118.30 3,830,530 +0.02(+0.02%)
Sep 01, 2017 117.49 118.82 117.40 118.28 2,992,226 +0.79(+0.67%)
Aug 31, 2017 117.95 118.83 117.35 117.49 3,357,395 -0.06(-0.05%)
Aug 30, 2017 116.12 117.69 115.88 117.55 3,401,002 +1.54(+1.33%)
Aug 29, 2017 114.38 116.60 114.30 116.01 4,355,471 +0.94(+0.82%)
Aug 28, 2017 115.76 116.06 114.66 115.07 2,010,967 -0.28(-0.24%)
Aug 25, 2017 115.47 116.64 115.15 115.35 3,282,217 +0.57(+0.50%)
Aug 24, 2017 115.00 115.05 114.39 114.78 1,861,155 +0.03(+0.03%)
Aug 23, 2017 115.00 115.38 114.75 114.75 2,447,622 -1.07(-0.92%)
Aug 22, 2017 114.21 115.86 114.00 115.82 3,881,054 +2.22(+1.95%)
Aug 21, 2017 113.75 114.09 113.27 113.60 3,136,367 -0.32(-0.28%)
Aug 18, 2017 112.99 114.64 112.69 113.92 3,875,693 +0.78(+0.69%)
Aug 17, 2017 114.00 114.37 113.14 113.14 2,904,750 -0.98(-0.86%)
Aug 16, 2017 113.81 114.50 113.63 114.12 2,268,555 +0.47(+0.41%)
Aug 15, 2017 114.00 114.23 113.32 113.65 2,825,973 -0.06(-0.05%)
Aug 14, 2017 113.46 114.37 113.27 113.71 1,968,916 +0.86(+0.76%)
Aug 11, 2017 113.07 113.67 112.75 112.85 2,130,558 -0.30(-0.27%)
Aug 10, 2017 113.89 114.13 112.86 113.15 3,186,423 -1.19(-1.04%)
Aug 09, 2017 114.39 115.46 114.11 114.34 3,170,051 -0.07(-0.06%)
Aug 08, 2017 114.59 115.25 114.19 114.41 2,576,508 -0.30(-0.26%)
Aug 07, 2017 114.48 114.99 114.30 114.71 2,269,274 +0.36(+0.31%)
Aug 04, 2017 113.88 114.64 113.45 114.35 2,631,896 +0.79(+0.70%)
Aug 03, 2017 112.85 113.72 112.85 113.56 2,438,530 +0.47(+0.42%)
Aug 02, 2017 113.15 113.58 112.09 113.09 2,830,626 -0.01(-0.01%)
Aug 01, 2017 114.27 114.42 112.52 113.10 3,683,674 -0.85(-0.75%)
Jul 31, 2017 114.50 114.66 113.69 113.95 4,485,013 -0.15(-0.13%)
Jul 28, 2017 114.45 114.90 113.48 114.10 4,704,478 -0.27(-0.24%)
Jul 27, 2017 113.72 114.39 113.26 114.37 5,583,323 +0.85(+0.75%)
Jul 26, 2017 114.25 114.50 113.08 113.52 5,741,249 -1.02(-0.89%)
Jul 25, 2017 113.24 114.89 111.80 114.54 14,263,648 +6.36(+5.88%)
Jul 24, 2017 107.86 108.50 107.29 108.18 5,975,319 +1.59(+1.49%)
Jul 21, 2017 106.71 106.95 105.18 106.59 4,258,115 -0.73(-0.68%)
Jul 20, 2017 107.88 108.14 107.10 107.32 3,759,740 -0.53(-0.49%)
Jul 19, 2017 107.30 107.99 107.14 107.85 2,857,917 +0.78(+0.73%)
Jul 18, 2017 108.22 108.22 106.57 107.07 3,983,861 -1.77(-1.63%)
Jul 17, 2017 108.00 109.38 107.98 108.84 2,969,479 +0.07(+0.06%)
Jul 14, 2017 108.55 109.36 108.05 108.77 4,480,218 +0.30(+0.28%)
Jul 13, 2017 108.89 109.25 107.97 108.47 3,051,071 -0.49(-0.45%)
Jul 12, 2017 108.92 110.00 108.84 108.96 3,611,614 +0.72(+0.67%)
Jul 11, 2017 107.91 108.47 107.05 108.24 2,559,880 +0.40(+0.37%)
Jul 10, 2017 106.73 108.49 106.24 107.84 2,951,443 +0.92(+0.86%)
Jul 07, 2017 106.61 107.58 105.85 106.92 2,767,868 +0.41(+0.38%)
Jul 06, 2017 107.23 107.89 106.30 106.51 2,921,400 -0.98(-0.91%)
Jul 05, 2017 107.00 107.88 106.65 107.49 3,483,597 +0.52(+0.49%)
Jul 03, 2017 106.51 107.84 106.48 106.97 2,404,896 -0.49(-0.46%)
Jun 30, 2017 106.10 108.02 105.83 107.46 4,702,048 +1.82(+1.72%)
Jun 29, 2017 106.45 106.97 104.81 105.64 3,550,032 -0.81(-0.76%)
Jun 28, 2017 104.85 106.63 104.76 106.45 4,118,284 +2.52(+2.42%)
Jun 27, 2017 104.50 105.23 103.69 103.93 3,380,676 -0.32(-0.31%)
Jun 26, 2017 104.66 105.63 103.45 104.25 2,857,661 +0.14(+0.13%)
Jun 23, 2017 102.50 104.27 102.31 104.11 12,089,818 +0.27(+0.26%)
Jun 22, 2017 103.57 104.66 103.49 103.84 3,652,480 +0.37(+0.36%)
Jun 21, 2017 106.63 106.76 103.15 103.47 6,273,755 -3.57(-3.34%)
Jun 20, 2017 108.06 108.18 106.92 107.04 5,314,080 -0.45(-0.42%)
Jun 19, 2017 107.95 108.04 106.67 107.49 4,347,590 -0.11(-0.10%)
Jun 16, 2017 106.76 107.91 106.40 107.60 7,350,440 +1.20(+1.13%)
Jun 15, 2017 103.80 106.64 103.80 106.40 5,973,559 +1.69(+1.61%)
Jun 14, 2017 105.80 105.99 103.99 104.71 4,100,225 -1.04(-0.98%)
Jun 13, 2017 106.18 106.66 105.50 105.75 3,522,709 -0.32(-0.30%)
Jun 12, 2017 105.92 106.35 104.90 106.07 4,167,423 +0.15(+0.14%)
Jun 09, 2017 105.09 107.02 105.03 105.92 3,881,020 +0.91(+0.87%)
Jun 08, 2017 105.39 103.61 105.01 4,649,344 +1.50(+1.45%)
Jun 07, 2017 104.30 104.69 102.45 103.51 5,120,750 -1.04(-0.99%)
Jun 06, 2017 104.79 105.52 104.06 104.55 3,800,243 -0.65(-0.62%)
Jun 05, 2017 105.58 107.17 105.14 105.20 4,319,496 -0.75(-0.71%)
Jun 02, 2017 105.67 106.76 105.18 105.95 3,702,809 +0.30(+0.28%)
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.