Caterpillar (NY: CAT )

216.63 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 214.62 217.95 214.05 217.63 3,247,175 +2.53(+1.18%)
Jun 29, 2021 218.04 218.70 214.59 215.10 3,442,393 -1.17(-0.54%)
Jun 28, 2021 216.45 216.78 213.56 216.27 3,170,209 -0.04(-0.02%)
Jun 25, 2021 221.18 221.75 215.27 216.31 11,274,170 -3.03(-1.38%)
Jun 24, 2021 216.54 221.93 215.33 219.34 6,864,131 +5.55(+2.60%)
Jun 23, 2021 213.60 216.77 212.58 213.79 3,280,553 +0.66(+0.31%)
Jun 22, 2021 213.49 214.83 211.18 213.13 3,776,326 -0.08(-0.04%)
Jun 21, 2021 211.55 215.23 211.40 213.21 5,632,680 +4.35(+2.08%)
Jun 18, 2021 206.18 211.81 205.50 208.86 7,156,361 -0.59(-0.28%)
Jun 17, 2021 216.97 218.27 207.88 209.45 7,993,148 -7.71(-3.55%)
Jun 16, 2021 219.01 219.39 216.70 217.16 4,154,167 -2.30(-1.05%)
Jun 15, 2021 219.89 220.78 216.26 219.46 5,054,936 +0.45(+0.21%)
Jun 14, 2021 220.07 221.97 215.60 219.01 7,212,553 -1.69(-0.77%)
Jun 11, 2021 226.30 227.92 220.03 220.70 8,734,875 -5.03(-2.23%)
Jun 10, 2021 236.14 236.65 225.58 225.73 6,280,575 -8.92(-3.80%)
Jun 09, 2021 239.00 239.19 234.45 234.65 2,917,922 -5.51(-2.29%)
Jun 08, 2021 239.40 241.21 236.06 240.16 2,212,345 +0.40(+0.17%)
Jun 07, 2021 244.05 244.33 238.62 239.76 2,330,496 -4.26(-1.75%)
Jun 04, 2021 245.12 246.69 242.32 244.02 1,837,906 +0.18(+0.07%)
Jun 03, 2021 242.43 246.44 240.87 243.84 1,921,738 +0.38(+0.16%)
Jun 02, 2021 243.07 245.10 240.70 243.46 2,348,728 +0.70(+0.29%)
Jun 01, 2021 244.01 244.93 241.81 242.76 2,475,824 +1.68(+0.70%)
May 28, 2021 241.91 242.26 238.79 241.08 2,291,017 -0.20(-0.08%)
May 27, 2021 241.50 243.37 238.93 241.28 3,593,481 +3.57(+1.50%)
May 26, 2021 237.41 239.50 236.62 237.71 2,069,735 +0.54(+0.23%)
May 25, 2021 239.51 241.89 236.74 237.17 2,265,318 -1.88(-0.79%)
May 24, 2021 237.69 239.71 236.22 239.05 2,372,507 +1.81(+0.76%)
May 21, 2021 236.60 239.40 235.01 237.24 2,479,366 +2.25(+0.96%)
May 20, 2021 237.48 237.60 232.59 234.99 3,339,206 -1.88(-0.79%)
May 19, 2021 236.10 237.08 231.94 236.87 3,142,918 -2.60(-1.09%)
May 18, 2021 244.79 245.54 239.41 239.47 2,434,996 -5.32(-2.17%)
May 17, 2021 242.74 245.45 241.12 244.79 1,998,277 +2.56(+1.06%)
May 14, 2021 242.00 243.35 240.08 242.23 2,041,784 +2.16(+0.90%)
May 13, 2021 236.04 240.99 234.57 240.07 2,237,959 +2.75(+1.16%)
May 12, 2021 241.27 243.23 236.44 237.32 3,668,214 -1.98(-0.83%)
May 11, 2021 238.37 242.99 236.54 239.30 3,162,460 -3.31(-1.36%)
May 10, 2021 243.50 245.78 242.59 242.61 3,752,234 +1.62(+0.67%)
May 07, 2021 235.64 241.89 233.16 240.99 3,327,953 +3.92(+1.65%)
May 06, 2021 238.00 240.98 236.00 237.07 4,525,677 -0.81(-0.34%)
May 05, 2021 236.05 239.33 231.85 237.88 3,694,617 +4.47(+1.92%)
May 04, 2021 227.00 234.00 225.35 233.41 4,040,285 +5.24(+2.30%)
May 03, 2021 230.00 230.93 227.21 228.17 3,182,350 +0.06(+0.03%)
Apr 30, 2021 225.52 228.39 224.88 228.11 3,953,400 +0.64(+0.28%)
Apr 29, 2021 235.00 235.20 223.20 227.47 5,455,530 -4.83(-2.08%)
Apr 28, 2021 230.05 233.71 229.38 232.30 2,963,065 +1.96(+0.85%)
Apr 27, 2021 230.29 230.86 228.08 230.34 1,959,249 -0.22(-0.10%)
Apr 26, 2021 230.57 232.85 229.96 230.56 1,861,008 +0.45(+0.20%)
Apr 23, 2021 229.36 231.65 227.88 230.11 3,461,000 +1.22(+0.53%)
Apr 22, 2021 233.25 233.43 228.77 228.89 2,410,024 -3.57(-1.54%)
Apr 21, 2021 227.32 232.61 226.02 232.46 1,977,495 +4.83(+2.12%)
Apr 20, 2021 230.90 231.30 225.60 227.63 2,815,607 -4.76(-2.05%)
Apr 19, 2021 232.90 233.10 229.91 232.39 1,712,237 -0.97(-0.42%)
Apr 16, 2021 234.62 235.94 232.27 233.36 2,128,400 +0.84(+0.36%)
Apr 15, 2021 233.15 233.44 230.74 232.52 1,860,093 -0.06(-0.03%)
Apr 14, 2021 229.60 234.22 229.55 232.58 2,489,888 +3.23(+1.41%)
Apr 13, 2021 233.41 233.50 228.04 229.35 2,286,268 -1.58(-0.68%)
Apr 12, 2021 230.30 231.30 228.93 230.93 1,687,884 +0.18(+0.08%)
Apr 09, 2021 231.30 232.20 227.54 230.75 2,482,800 +0.27(+0.12%)
Apr 08, 2021 230.13 231.05 227.17 230.48 2,157,534 +0.07(+0.03%)
Apr 07, 2021 231.96 234.19 229.35 230.41 2,448,612 -0.23(-0.10%)
Apr 06, 2021 232.50 236.68 230.23 230.64 2,613,720 -3.07(-1.31%)
Apr 05, 2021 235.00 235.66 232.37 233.71 2,323,538 +0.97(+0.42%)
Apr 01, 2021 231.30 235.00 227.59 232.74 3,787,000 +0.87(+0.38%)
Mar 31, 2021 234.35 237.01 228.85 231.87 4,511,061 -1.21(-0.52%)
Mar 30, 2021 231.20 234.72 231.14 233.08 3,137,756 +2.86(+1.24%)
Mar 29, 2021 228.10 231.85 227.71 230.22 3,002,344 +0.72(+0.31%)
Mar 26, 2021 226.35 229.84 225.21 229.50 3,040,100 +5.25(+2.34%)
Mar 25, 2021 219.23 224.97 216.04 224.25 2,901,347 +3.02(+1.37%)
Mar 24, 2021 220.51 227.11 220.51 221.23 4,257,077 +2.98(+1.37%)
Mar 23, 2021 222.06 225.24 216.65 218.25 4,016,693 -7.77(-3.44%)
Mar 22, 2021 226.62 227.18 223.57 226.02 2,210,739 +0.73(+0.32%)
Mar 19, 2021 228.75 229.65 224.05 225.29 7,485,000 -5.39(-2.34%)
Mar 18, 2021 234.00 237.78 229.74 230.68 4,335,425 -2.95(-1.26%)
Mar 17, 2021 228.13 234.30 227.13 233.63 3,518,129 +7.17(+3.17%)
Mar 16, 2021 227.72 231.21 224.77 226.46 3,538,004 -4.28(-1.85%)
Mar 15, 2021 228.87 231.80 225.83 230.74 4,216,058 +1.74(+0.76%)
Mar 12, 2021 219.00 229.02 218.12 229.00 4,756,500 +9.24(+4.20%)
Mar 11, 2021 223.00 223.60 219.15 219.76 2,954,082 -1.30(-0.59%)
Mar 10, 2021 217.49 222.05 217.19 221.06 2,433,535 +4.26(+1.96%)
Mar 09, 2021 221.38 222.33 216.14 216.80 2,900,348 -4.78(-2.16%)
Mar 08, 2021 220.97 224.30 218.21 221.58 3,047,927 +1.42(+0.64%)
Mar 05, 2021 214.34 220.78 211.50 220.16 3,602,200 +7.39(+3.47%)
Mar 04, 2021 214.48 216.67 208.47 212.77 3,562,399 -2.14(-1.00%)
Mar 03, 2021 212.14 217.55 212.01 214.91 2,661,905 -0.91(-0.42%)
Mar 02, 2021 218.69 219.34 215.01 215.82 2,851,657 -3.94(-1.79%)
Mar 01, 2021 219.31 222.58 218.90 219.76 2,871,207 +3.88(+1.80%)
Feb 26, 2021 220.75 222.40 215.82 215.88 4,461,200 -5.94(-2.68%)
Feb 25, 2021 223.62 224.40 219.72 221.82 4,307,192 -0.65(-0.29%)
Feb 24, 2021 220.41 226.67 219.88 222.47 4,923,514 +2.29(+1.04%)
Feb 23, 2021 219.53 220.74 213.28 220.18 4,124,122 +2.12(+0.97%)
Feb 22, 2021 209.63 218.87 209.34 218.06 4,574,544 +8.15(+3.88%)
Feb 19, 2021 203.25 211.46 202.70 209.91 4,937,300 +9.99(+5.00%)
Feb 18, 2021 201.55 202.88 198.58 199.92 2,345,774 -2.38(-1.18%)
Feb 17, 2021 202.39 202.90 199.79 202.30 2,411,109 -0.08(-0.04%)
Feb 16, 2021 199.75 205.18 199.24 202.38 3,719,866 +4.39(+2.22%)
Feb 12, 2021 197.98 198.76 196.76 197.99 1,804,300 -0.36(-0.18%)
Feb 11, 2021 197.59 198.42 194.39 198.35 2,177,161 +0.63(+0.32%)
Feb 10, 2021 198.50 199.71 196.26 197.72 2,815,978 +0.44(+0.22%)
Feb 09, 2021 197.54 198.66 194.89 197.28 2,330,792 -0.17(-0.09%)
Feb 08, 2021 195.00 197.54 194.67 197.45 2,723,079 +4.45(+2.31%)
Feb 05, 2021 192.52 194.33 190.01 193.00 2,240,100 +1.35(+0.70%)
Feb 04, 2021 192.00 192.61 190.20 191.65 2,253,793 +0.20(+0.10%)
Feb 03, 2021 190.91 191.53 189.06 191.45 2,979,042 -1.05(-0.55%)
Feb 02, 2021 186.50 192.78 185.64 192.50 5,263,310 +7.78(+4.21%)
Feb 01, 2021 185.96 186.80 182.02 184.72 2,737,760 +1.88(+1.03%)
Jan 29, 2021 183.50 188.82 180.73 182.84 4,541,300 -1.50(-0.81%)
Jan 28, 2021 182.26 187.61 181.31 184.34 3,438,916 +3.71(+2.05%)
Jan 27, 2021 184.20 185.55 179.34 180.63 4,092,695 -6.58(-3.51%)
Jan 26, 2021 187.60 189.41 186.83 187.21 2,502,697 -0.13(-0.07%)
Jan 25, 2021 190.56 191.37 186.97 187.34 3,836,332 -4.60(-2.40%)
Jan 22, 2021 190.85 192.82 189.31 191.94 2,027,100 -0.25(-0.13%)
Jan 21, 2021 192.35 193.72 190.05 192.19 1,951,149 -0.15(-0.08%)
Jan 20, 2021 192.66 193.90 190.42 192.34 2,494,652 -1.72(-0.89%)
Jan 19, 2021 194.29 196.11 193.44 194.06 2,360,354 -0.56(-0.29%)
Jan 15, 2021 195.66 195.71 190.88 194.62 3,317,100 -2.78(-1.41%)
Jan 14, 2021 196.10 197.91 195.36 197.40 2,483,660 +1.51(+0.77%)
Jan 13, 2021 198.79 200.17 195.80 195.89 3,154,008 -1.65(-0.84%)
Jan 12, 2021 194.68 198.00 193.31 197.54 2,464,814 +3.68(+1.90%)
Jan 11, 2021 191.56 195.46 190.31 193.86 2,540,816 -0.40(-0.21%)
Jan 08, 2021 193.85 195.26 191.32 194.26 3,186,600 +0.03(+0.02%)
Jan 07, 2021 196.85 197.37 192.20 194.23 5,296,523 +0.37(+0.19%)
Jan 06, 2021 187.15 197.28 186.15 193.86 8,032,763 +10.22(+5.57%)
Jan 05, 2021 181.21 185.80 181.21 183.64 2,933,170 +1.49(+0.82%)
Jan 04, 2021 183.00 185.98 180.25 182.15 4,078,265 +0.13(+0.07%)
Dec 31, 2020 182.02 182.02 182.02 2,720,118 +1.98(+1.10%)
Dec 30, 2020 179.77 182.23 178.68 180.04 2,720,118 +3.39(+1.92%)
Dec 29, 2020 179.17 179.38 175.11 176.65 1,489,074 -1.72(-0.96%)
Dec 28, 2020 180.48 181.12 178.31 178.37 1,508,286 -1.19(-0.66%)
Dec 24, 2020 179.45 179.85 178.35 179.56 585,700 +1.14(+0.64%)
Dec 23, 2020 177.45 179.29 177.01 178.42 1,862,111 +1.84(+1.04%)
Dec 22, 2020 179.29 180.16 176.48 176.58 2,493,238 -3.58(-1.99%)
Dec 21, 2020 176.94 180.89 176.32 180.16 2,070,394 -0.80(-0.44%)
Dec 18, 2020 180.07 181.30 177.47 180.96 5,262,700 +1.79(+1.00%)
Dec 17, 2020 180.67 180.73 178.58 179.17 2,296,526 -0.33(-0.18%)
Dec 16, 2020 180.85 181.27 178.36 179.50 2,031,765 -2.24(-1.23%)
Dec 15, 2020 179.93 182.76 179.02 181.74 2,360,261 +3.69(+2.07%)
Dec 14, 2020 180.60 183.33 177.78 178.05 2,532,401 -1.24(-0.69%)
Dec 11, 2020 176.99 179.78 176.23 179.29 2,673,500 +0.44(+0.25%)
Dec 10, 2020 179.24 179.53 177.14 178.85 3,108,935 -1.22(-0.68%)
Dec 09, 2020 179.62 180.48 177.00 180.07 2,914,650 +1.23(+0.69%)
Dec 08, 2020 177.66 180.74 177.50 178.84 2,001,114 +0.13(+0.07%)
Dec 07, 2020 180.39 180.39 176.56 178.71 4,577,461 -3.50(-1.92%)
Dec 04, 2020 175.92 183.81 175.62 182.21 6,086,100 +7.58(+4.34%)
Dec 03, 2020 173.87 175.08 173.28 174.63 2,903,882 +0.76(+0.44%)
Dec 02, 2020 173.26 174.42 172.28 173.87 1,970,353 +0.61(+0.35%)
Dec 01, 2020 175.39 176.57 172.94 173.26 2,710,182 -0.33(-0.19%)
Nov 30, 2020 173.61 174.88 172.43 173.59 2,381,666 -1.49(-0.85%)
Nov 27, 2020 174.41 175.92 173.88 175.08 976,800 +0.45(+0.26%)
Nov 25, 2020 176.46 176.48 172.78 174.63 2,506,600 -2.27(-1.28%)
Nov 24, 2020 176.25 178.32 175.27 176.90 3,447,007 +2.12(+1.21%)
Nov 23, 2020 173.76 175.50 173.24 174.78 2,403,482 +2.55(+1.48%)
Nov 20, 2020 172.45 173.12 171.31 172.23 2,450,400 -0.67(-0.39%)
Nov 19, 2020 172.50 173.25 170.71 172.90 2,011,516 +0.16(+0.09%)
Nov 18, 2020 172.04 175.38 172.04 172.74 3,163,669 +0.83(+0.48%)
Nov 17, 2020 172.17 172.48 170.19 171.91 2,110,815 -1.28(-0.74%)
Nov 16, 2020 175.00 175.00 171.83 173.19 3,901,215 +1.48(+0.86%)
Nov 13, 2020 170.30 172.22 169.19 171.71 2,121,200 +2.58(+1.53%)
Nov 12, 2020 168.83 171.10 167.65 169.13 2,185,826 -0.33(-0.19%)
Nov 11, 2020 172.38 172.74 167.47 169.46 2,340,983 -2.84(-1.65%)
Nov 10, 2020 171.90 174.99 170.77 172.30 3,497,916 +1.48(+0.87%)
Nov 09, 2020 174.03 176.37 170.12 170.82 5,966,850 +9.53(+5.91%)
Nov 06, 2020 163.94 165.54 160.76 161.29 2,982,900 -1.80(-1.10%)
Nov 05, 2020 157.67 164.96 157.60 163.09 4,813,707 +7.86(+5.06%)
Nov 04, 2020 159.18 162.38 155.23 155.23 9,067,745 -12.46(-7.43%)
Nov 03, 2020 165.00 169.00 163.07 167.69 4,837,682 +4.42(+2.71%)
Nov 02, 2020 159.20 163.85 157.65 163.27 4,069,939 +6.22(+3.96%)
Oct 30, 2020 153.96 157.29 153.04 157.05 4,375,300 +2.38(+1.54%)
Oct 29, 2020 150.60 155.51 149.63 154.67 3,866,591 +3.51(+2.32%)
Oct 28, 2020 153.80 155.43 150.52 151.16 5,644,924 -6.75(-4.27%)
Oct 27, 2020 160.96 161.85 157.01 157.91 4,855,868 -5.29(-3.24%)
Oct 26, 2020 166.64 166.64 160.83 163.20 4,503,575 -5.39(-3.20%)
Oct 23, 2020 169.37 170.65 167.56 168.59 2,857,200 -1.07(-0.63%)
Oct 22, 2020 167.98 169.85 166.89 169.66 2,357,437 +2.26(+1.35%)
Oct 21, 2020 169.81 170.52 166.74 167.40 2,499,667 -1.59(-0.94%)
Oct 20, 2020 168.20 171.26 167.91 168.99 3,008,083 +1.46(+0.87%)
Oct 19, 2020 168.74 170.02 166.80 167.53 2,757,721 -1.22(-0.72%)
Oct 16, 2020 167.25 170.51 166.62 168.75 5,571,000 +3.71(+2.25%)
Oct 15, 2020 160.27 165.78 160.15 165.04 2,958,826 +1.43(+0.87%)
Oct 14, 2020 162.66 164.82 162.50 163.61 4,087,370 +1.49(+0.92%)
Oct 13, 2020 161.72 163.18 161.12 162.12 3,319,222 -0.49(-0.30%)
Oct 12, 2020 159.97 163.20 159.52 162.61 4,278,928 +3.67(+2.31%)
Oct 09, 2020 157.87 159.39 157.40 158.94 4,084,200 +2.28(+1.46%)
Oct 08, 2020 155.75 156.73 154.24 156.66 1,843,030 +1.89(+1.22%)
Oct 07, 2020 153.28 156.06 153.20 154.77 2,334,328 +3.24(+2.14%)
Oct 06, 2020 154.00 155.45 151.28 151.53 2,559,481 -1.96(-1.28%)
Oct 05, 2020 152.17 154.45 151.62 153.49 2,596,307 +3.55(+2.37%)
Oct 02, 2020 144.27 151.25 143.75 149.94 3,220,500 +3.23(+2.20%)
Oct 01, 2020 149.92 150.31 145.65 146.71 2,157,089 -2.44(-1.64%)
Sep 30, 2020 148.00 150.95 147.74 149.15 3,642,504 +1.74(+1.18%)
Sep 29, 2020 148.37 148.97 146.21 147.41 1,605,893 -0.27(-0.18%)
Sep 28, 2020 148.00 150.31 147.41 147.68 2,209,780 +1.77(+1.21%)
Sep 25, 2020 143.89 146.70 143.01 145.91 1,848,800 +0.77(+0.53%)
Sep 24, 2020 144.02 147.44 142.73 145.14 2,137,520 +0.76(+0.53%)
Sep 23, 2020 147.48 148.91 143.60 144.38 2,419,620 -2.77(-1.88%)
Sep 22, 2020 145.01 147.50 144.50 147.15 2,578,913 +1.82(+1.25%)
Sep 21, 2020 148.56 149.50 143.87 145.33 4,277,939 -7.06(-4.63%)
Sep 18, 2020 153.68 156.21 152.06 152.39 5,113,500 -1.48(-0.96%)
Sep 17, 2020 149.85 156.25 149.15 153.87 4,486,551 +2.76(+1.83%)
Sep 16, 2020 150.00 151.98 148.37 151.11 3,303,180 +2.51(+1.69%)
Sep 15, 2020 154.20 154.47 148.36 148.60 4,090,347 -4.91(-3.20%)
Sep 14, 2020 154.00 154.80 152.21 153.51 2,569,282 -0.32(-0.21%)
Sep 11, 2020 150.48 154.40 150.24 153.83 3,237,000 +3.97(+2.65%)
Sep 10, 2020 152.01 153.25 148.75 149.86 4,386,556 -2.83(-1.85%)
Sep 09, 2020 149.80 155.48 149.21 152.69 5,344,518 +4.17(+2.81%)
Sep 08, 2020 147.00 150.76 145.72 148.52 4,774,192 +0.34(+0.23%)
Sep 04, 2020 148.70 150.78 146.04 148.18 5,129,400 +1.42(+0.97%)
Sep 03, 2020 148.59 151.20 145.30 146.76 4,478,053 -2.51(-1.68%)
Sep 02, 2020 146.87 149.55 146.40 149.27 4,514,901 +3.22(+2.20%)
Sep 01, 2020 141.67 146.12 140.91 146.05 2,674,479 +3.74(+2.63%)
Aug 31, 2020 143.50 143.60 142.27 142.31 2,885,748 -1.32(-0.92%)
Aug 28, 2020 144.28 145.85 142.69 143.63 3,698,700 +0.26(+0.18%)
Aug 27, 2020 142.13 144.34 141.28 143.37 3,009,241 +1.54(+1.09%)
Aug 26, 2020 140.48 142.44 139.80 141.83 2,380,176 +0.68(+0.48%)
Aug 25, 2020 142.67 144.93 140.54 141.15 2,467,630 -0.53(-0.37%)
Aug 24, 2020 139.76 142.25 139.08 141.68 2,921,477 +3.25(+2.35%)
Aug 21, 2020 136.80 139.00 136.80 138.43 2,524,600 +0.95(+0.69%)
Aug 20, 2020 136.02 137.98 135.65 137.48 2,279,772 -0.54(-0.39%)
Aug 19, 2020 138.50 139.92 137.46 138.02 1,849,187 -0.35(-0.25%)
Aug 18, 2020 138.95 140.11 138.08 138.37 1,563,036 -0.35(-0.25%)
Aug 17, 2020 140.15 140.60 138.30 138.72 2,284,030 -1.24(-0.89%)
Aug 14, 2020 139.45 140.89 138.77 139.96 2,038,500 -0.71(-0.50%)
Aug 13, 2020 141.60 142.74 139.77 140.67 2,939,718 -1.90(-1.33%)
Aug 12, 2020 143.95 144.16 141.33 142.57 2,541,221 +0.04(+0.03%)
Aug 11, 2020 144.02 146.20 142.29 142.53 4,204,672 +0.51(+0.36%)
Aug 10, 2020 135.73 142.16 135.68 142.02 5,181,600 +7.10(+5.26%)
Aug 07, 2020 134.00 135.11 132.52 134.92 2,223,800 +0.53(+0.39%)
Aug 06, 2020 134.52 135.21 133.70 134.39 2,445,926 -0.58(-0.43%)
Aug 05, 2020 132.78 135.94 132.61 134.97 2,810,136 +3.45(+2.62%)
Aug 04, 2020 131.37 132.44 130.67 131.52 2,301,536 -0.26(-0.20%)
Aug 03, 2020 132.30 133.00 131.10 131.78 2,852,466 -1.10(-0.83%)
Jul 31, 2020 132.43 135.15 130.21 132.88 6,782,100 -3.85(-2.82%)
Jul 30, 2020 139.08 139.10 135.97 136.73 3,061,235 -3.80(-2.70%)
Jul 29, 2020 138.58 141.08 137.80 140.53 2,338,035 +2.50(+1.81%)
Jul 28, 2020 138.94 139.99 137.92 138.03 2,028,603 -1.86(-1.33%)
Jul 27, 2020 137.15 140.34 137.06 139.89 2,507,087 +2.31(+1.68%)
Jul 24, 2020 137.20 138.69 136.85 137.58 2,036,200 +0.98(+0.72%)
Jul 23, 2020 136.90 137.52 135.71 136.60 1,613,733 -0.38(-0.28%)
Jul 22, 2020 135.25 137.87 135.19 136.98 2,156,840 +1.11(+0.82%)
Jul 21, 2020 134.77 137.18 134.43 135.87 3,225,515 +1.24(+0.92%)
Jul 20, 2020 135.76 136.95 134.26 134.63 2,476,680 -2.27(-1.66%)
Jul 17, 2020 137.87 138.43 136.52 136.90 2,458,300 -1.66(-1.20%)
Jul 16, 2020 138.30 140.99 137.60 138.56 3,620,749 +0.20(+0.14%)
Jul 15, 2020 140.17 140.17 137.11 138.36 4,913,744 +1.48(+1.08%)
Jul 14, 2020 130.32 137.31 129.23 136.88 6,538,805 +6.31(+4.83%)
Jul 13, 2020 129.42 132.09 128.85 130.57 3,707,471 +2.56(+2.00%)
Jul 10, 2020 125.97 128.23 125.82 128.01 2,691,400 +2.28(+1.81%)
Jul 09, 2020 127.54 128.35 125.11 125.73 2,662,863 -2.40(-1.87%)
Jul 08, 2020 129.33 129.33 126.47 128.13 2,279,925 +0.93(+0.73%)
Jul 07, 2020 127.74 128.75 126.80 127.20 2,018,249 -2.23(-1.72%)
Jul 06, 2020 130.13 130.50 128.17 129.43 2,491,244 +1.71(+1.34%)
Jul 02, 2020 128.25 130.34 127.19 127.72 2,527,500 +1.66(+1.32%)
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.