Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 122.51 123.86 120.77 121.37 4,688,046 -1.18(-0.96%)
Jul 30, 2019 122.89 123.13 121.21 122.55 3,533,299 -1.39(-1.12%)
Jul 29, 2019 123.05 124.12 122.46 123.95 2,945,610 +1.42(+1.16%)
Jul 26, 2019 123.94 124.19 122.26 122.53 4,597,380 -1.65(-1.33%)
Jul 25, 2019 120.83 124.35 120.77 124.18 5,231,097 +2.58(+2.12%)
Jul 24, 2019 120.74 123.81 118.41 121.60 13,738,490 -5.71(-4.48%)
Jul 23, 2019 125.30 127.42 124.93 127.30 4,470,235 +2.64(+2.12%)
Jul 22, 2019 125.71 125.97 124.08 124.67 3,544,993 -0.91(-0.73%)
Jul 19, 2019 123.72 126.33 123.72 125.58 5,247,298 +2.19(+1.77%)
Jul 18, 2019 123.38 124.34 122.62 123.39 3,882,365 -0.77(-0.62%)
Jul 17, 2019 126.42 126.70 124.16 124.16 4,098,652 -3.07(-2.42%)
Jul 16, 2019 127.53 128.63 126.38 127.23 4,429,065 -0.50(-0.39%)
Jul 15, 2019 126.59 128.06 126.48 127.74 4,917,806 +1.17(+0.93%)
Jul 12, 2019 123.23 126.59 123.13 126.57 4,536,446 +4.02(+3.28%)
Jul 11, 2019 121.85 122.59 121.29 122.54 3,459,039 +1.21(+0.99%)
Jul 10, 2019 123.25 123.94 121.25 121.33 4,296,921 -1.51(-1.23%)
Jul 09, 2019 122.68 122.98 121.98 122.84 2,862,524 -0.50(-0.41%)
Jul 08, 2019 123.63 124.53 122.97 123.35 2,997,114 -0.59(-0.48%)
Jul 05, 2019 122.97 124.03 121.87 123.94 3,358,225 -0.09(-0.07%)
Jul 03, 2019 124.81 124.85 122.88 124.03 2,775,018 -0.24(-0.19%)
Jul 02, 2019 124.96 125.31 123.56 124.27 3,503,849 -0.69(-0.55%)
Jul 01, 2019 127.43 128.22 123.47 124.96 5,296,080 +0.28(+0.23%)
Jun 28, 2019 124.41 125.57 124.41 124.67 11,444,858 +0.72(+0.58%)
Jun 27, 2019 124.13 124.42 122.55 123.95 3,929,172 +0.32(+0.26%)
Jun 26, 2019 122.82 124.09 122.74 123.63 3,654,970 +1.32(+1.08%)
Jun 25, 2019 123.11 123.41 121.33 122.31 4,100,372 -0.60(-0.49%)
Jun 24, 2019 122.25 123.45 122.17 122.92 3,495,796 +0.44(+0.36%)
Jun 21, 2019 121.98 123.72 121.25 122.48 6,277,432 +0.24(+0.19%)
Jun 20, 2019 121.57 122.40 120.30 122.24 4,157,499 +2.55(+2.13%)
Jun 19, 2019 119.21 120.33 118.80 119.69 4,204,791 +0.47(+0.39%)
Jun 18, 2019 117.46 120.16 117.28 119.22 5,199,092 +2.75(+2.36%)
Jun 17, 2019 116.37 117.30 115.88 116.47 2,850,849 +0.08(+0.07%)
Jun 14, 2019 115.82 116.77 114.80 116.39 2,765,835 +0.05(+0.05%)
Jun 13, 2019 116.50 117.46 115.96 116.33 3,820,801 +0.06(+0.06%)
Jun 12, 2019 115.95 116.65 115.33 116.27 3,317,365 -0.17(-0.14%)
Jun 11, 2019 118.00 118.55 116.14 116.43 4,936,955 +1.41(+1.22%)
Jun 10, 2019 114.78 116.43 114.57 115.02 4,050,213 +1.17(+1.03%)
Jun 07, 2019 113.78 114.92 113.50 113.85 2,785,075 +0.98(+0.87%)
Jun 06, 2019 112.61 113.39 111.82 112.87 3,602,738 +0.25(+0.22%)
Jun 05, 2019 112.88 113.10 111.56 112.63 3,933,957 +0.95(+0.85%)
Jun 04, 2019 111.43 112.31 110.46 111.67 4,438,264 +1.31(+1.19%)
Jun 03, 2019 109.69 111.32 109.55 110.37 4,547,873 +0.77(+0.70%)
May 31, 2019 109.58 110.46 108.62 109.60 5,150,590 -1.86(-1.67%)
May 30, 2019 111.25 112.22 110.94 111.45 3,096,561 +0.33(+0.30%)
May 29, 2019 110.23 112.35 110.01 111.13 5,819,124 -0.10(-0.09%)
May 28, 2019 112.42 112.94 111.17 111.23 5,200,955 -1.20(-1.07%)
May 24, 2019 112.99 113.50 111.79 112.42 4,119,182 +0.58(+0.52%)
May 23, 2019 111.69 113.21 111.06 111.84 5,349,928 -1.19(-1.05%)
May 22, 2019 113.66 114.75 112.99 113.03 5,050,514 -1.27(-1.11%)
May 21, 2019 112.82 114.41 112.26 114.30 6,004,623 +2.30(+2.06%)
May 20, 2019 111.20 112.54 110.97 112.00 6,900,605 -0.30(-0.27%)
May 17, 2019 113.78 114.83 111.89 112.30 6,692,947 -3.52(-3.04%)
May 16, 2019 117.48 117.58 115.64 115.82 4,717,101 -0.63(-0.54%)
May 15, 2019 115.18 117.05 114.33 116.45 3,143,548 -0.16(-0.13%)
May 14, 2019 115.72 117.60 114.99 116.61 4,393,537 +1.98(+1.73%)
May 13, 2019 116.64 116.65 113.50 114.62 9,379,847 -5.53(-4.60%)
May 10, 2019 119.41 120.50 117.02 120.15 5,728,879 +0.13(+0.11%)
May 09, 2019 119.12 120.46 117.25 120.02 6,454,971 -0.69(-0.57%)
May 08, 2019 121.68 122.96 120.56 120.70 4,525,781 -1.57(-1.29%)
May 07, 2019 123.68 124.41 120.80 122.28 6,146,712 -2.83(-2.26%)
May 06, 2019 123.29 125.77 122.86 125.10 5,319,454 -2.10(-1.65%)
May 03, 2019 124.52 127.34 124.23 127.21 4,541,912 +3.56(+2.88%)
May 02, 2019 126.71 126.73 122.93 123.65 5,908,994 -2.73(-2.16%)
May 01, 2019 127.68 128.00 125.91 126.38 3,991,299 -1.16(-0.91%)
Apr 30, 2019 128.06 128.07 125.85 127.54 4,221,865 +0.37(+0.29%)
Apr 29, 2019 127.61 128.48 126.99 127.17 3,686,575 -0.01(-0.01%)
Apr 26, 2019 124.92 127.18 124.31 127.18 5,596,277 +2.65(+2.13%)
Apr 25, 2019 125.37 125.74 122.66 124.53 5,569,452 -1.46(-1.16%)
Apr 24, 2019 127.84 128.34 124.92 125.99 9,503,702 -3.93(-3.03%)
Apr 23, 2019 129.90 130.93 129.38 129.93 6,480,436 -0.32(-0.25%)
Apr 22, 2019 130.77 130.98 129.38 130.25 3,976,426 -0.90(-0.68%)
Apr 18, 2019 130.63 132.43 130.28 131.14 4,924,194 +1.35(+1.04%)
Apr 17, 2019 130.02 131.38 129.53 129.79 3,815,273 +0.65(+0.50%)
Apr 16, 2019 127.81 129.31 126.92 129.14 2,939,785 +1.62(+1.27%)
Apr 15, 2019 128.81 129.51 127.00 127.52 3,332,485 -0.86(-0.67%)
Apr 12, 2019 128.21 129.04 127.12 128.39 4,820,307 +2.12(+1.68%)
Apr 11, 2019 125.11 126.92 124.55 126.27 3,037,491 +1.22(+0.97%)
Apr 10, 2019 124.71 125.67 123.91 125.05 3,641,197 +1.07(+0.87%)
Apr 09, 2019 126.07 126.30 123.72 123.98 3,647,782 -3.16(-2.48%)
Apr 08, 2019 127.30 127.41 126.03 127.13 2,746,838 -0.49(-0.38%)
Apr 05, 2019 128.30 128.34 127.22 127.62 3,093,073 +0.21(+0.16%)
Apr 04, 2019 126.51 128.09 126.39 127.41 3,287,102 +0.79(+0.62%)
Apr 03, 2019 127.16 127.80 125.85 126.62 5,302,775 -0.85(-0.66%)
Apr 02, 2019 127.43 127.92 126.60 127.47 2,779,449 -0.05(-0.04%)
Apr 01, 2019 125.20 127.63 123.95 127.52 5,588,163 +4.33(+3.51%)
Mar 29, 2019 121.84 123.91 121.50 123.19 5,148,706 +2.84(+2.36%)
Mar 28, 2019 119.93 120.75 119.26 120.36 2,735,035 +1.06(+0.89%)
Mar 27, 2019 120.27 120.45 118.43 119.30 2,615,670 -0.58(-0.49%)
Mar 26, 2019 120.65 121.44 119.23 119.88 2,901,602 +0.42(+0.35%)
Mar 25, 2019 117.83 120.02 117.50 119.46 3,519,179 +1.46(+1.24%)
Mar 22, 2019 120.92 121.20 117.74 117.99 6,319,222 -3.90(-3.20%)
Mar 21, 2019 120.17 122.39 120.03 121.89 2,898,689 +0.95(+0.79%)
Mar 20, 2019 121.69 121.98 120.08 120.94 3,873,292 -1.04(-0.85%)
Mar 19, 2019 123.07 123.39 121.39 121.98 3,646,819 +0.05(+0.04%)
Mar 18, 2019 120.65 122.02 120.50 121.93 4,493,407 +1.30(+1.08%)
Mar 15, 2019 121.72 122.32 120.00 120.63 7,753,469 -0.93(-0.76%)
Mar 14, 2019 120.79 121.90 120.04 121.56 4,115,645 +0.17(+0.14%)
Mar 13, 2019 121.82 122.12 120.65 121.39 4,712,661 +0.93(+0.77%)
Mar 12, 2019 121.15 121.28 119.95 120.46 4,627,947 -0.57(-0.47%)
Mar 11, 2019 119.94 121.30 119.66 121.03 4,304,744 +1.60(+1.34%)
Mar 08, 2019 118.66 120.14 118.41 119.43 4,660,836 -1.32(-1.09%)
Mar 07, 2019 122.19 122.58 119.68 120.75 4,715,661 -1.85(-1.51%)
Mar 06, 2019 125.06 125.17 122.50 122.59 4,270,394 -2.10(-1.68%)
Mar 05, 2019 125.53 125.90 124.57 124.70 3,431,632 -1.10(-0.87%)
Mar 04, 2019 126.20 127.09 124.66 125.80 4,245,007 +0.80(+0.64%)
Mar 01, 2019 126.26 126.84 124.51 125.00 4,191,222 +0.12(+0.10%)
Feb 28, 2019 125.98 126.39 124.70 124.88 4,256,952 -2.04(-1.61%)
Feb 27, 2019 125.35 126.97 124.70 126.91 3,783,791 +1.45(+1.16%)
Feb 26, 2019 124.14 126.41 123.00 125.46 7,985,246 -3.12(-2.43%)
Feb 25, 2019 128.20 129.62 127.46 128.58 4,886,706 +2.48(+1.97%)
Feb 22, 2019 126.19 127.01 125.41 126.10 3,832,797 -0.18(-0.14%)
Feb 21, 2019 127.07 128.19 125.85 126.28 4,452,861 -1.30(-1.02%)
Feb 20, 2019 124.01 127.92 123.97 127.58 6,812,856 +4.10(+3.32%)
Feb 19, 2019 123.07 124.55 122.75 123.48 4,267,956 -0.36(-0.29%)
Feb 15, 2019 121.93 123.89 121.55 123.84 5,738,198 +3.25(+2.70%)
Feb 14, 2019 119.82 121.16 119.36 120.59 3,163,753 -0.44(-0.36%)
Feb 13, 2019 122.02 122.12 120.43 121.02 3,507,305 +0.39(+0.32%)
Feb 12, 2019 118.44 121.44 118.20 120.63 4,944,958 +3.40(+2.90%)
Feb 11, 2019 117.25 118.27 117.01 117.23 2,912,369 +0.30(+0.26%)
Feb 08, 2019 115.91 116.93 115.07 116.93 3,447,868 -0.16(-0.14%)
Feb 07, 2019 117.56 118.60 115.80 117.09 4,048,443 -1.60(-1.35%)
Feb 06, 2019 119.36 120.11 118.53 118.69 3,404,267 -1.33(-1.11%)
Feb 05, 2019 118.78 120.11 118.75 120.02 3,936,068 +1.02(+0.86%)
Feb 04, 2019 119.00 119.39 118.29 119.00 4,987,090 -0.03(-0.02%)
Feb 01, 2019 120.96 121.71 118.30 119.03 6,210,122 -2.05(-1.69%)
Jan 31, 2019 118.49 121.24 117.33 121.08 7,113,639 +2.77(+2.34%)
Jan 30, 2019 116.32 119.43 114.85 118.30 7,886,734 +3.25(+2.83%)
Jan 29, 2019 114.21 116.74 114.21 115.05 9,396,191 +1.96(+1.74%)
Jan 28, 2019 115.47 116.20 111.97 113.08 19,134,000 -11.36(-9.13%)
Jan 25, 2019 122.54 124.47 121.74 124.44 7,070,934 +3.75(+3.11%)
Jan 24, 2019 119.49 120.92 119.30 120.69 4,335,275 +0.83(+0.69%)
Jan 23, 2019 120.97 121.38 118.34 119.86 3,427,660 -0.38(-0.32%)
Jan 22, 2019 122.69 122.69 119.27 120.24 5,704,620 -3.97(-3.19%)
Jan 18, 2019 122.84 125.22 121.53 124.20 6,733,406 +2.66(+2.18%)
Jan 17, 2019 117.87 122.78 116.69 121.55 7,609,163 +2.60(+2.19%)
Jan 16, 2019 118.13 119.72 117.66 118.95 4,031,323 +0.88(+0.74%)
Jan 15, 2019 119.35 120.26 117.05 118.07 3,567,206 -1.00(-0.84%)
Jan 14, 2019 117.73 119.61 116.66 119.07 4,960,742 -0.27(-0.23%)
Jan 11, 2019 118.42 119.54 117.49 119.34 3,219,453 -0.78(-0.65%)
Jan 10, 2019 116.19 120.27 114.96 120.12 3,783,202 +2.43(+2.06%)
Jan 09, 2019 118.43 119.45 117.37 117.69 5,382,667 +0.45(+0.39%)
Jan 08, 2019 117.36 118.80 115.85 117.24 4,647,299 +1.39(+1.20%)
Jan 07, 2019 116.17 117.09 114.47 115.85 5,129,826 +0.07(+0.06%)
Jan 04, 2019 112.18 116.17 111.76 115.78 6,039,989 +6.00(+5.46%)
Jan 03, 2019 113.21 113.38 108.81 109.78 6,844,594 -4.40(-3.85%)
Jan 02, 2019 112.05 115.53 111.12 114.18 5,288,268 -0.62(-0.54%)
Dec 31, 2018 114.38 115.74 112.48 114.80 3,824,470 +1.32(+1.16%)
Dec 28, 2018 114.86 115.87 112.98 113.48 4,220,953 -0.96(-0.84%)
Dec 27, 2018 110.04 114.46 109.25 114.44 5,088,100 +1.72(+1.53%)
Dec 26, 2018 106.61 112.72 104.88 112.71 5,184,153 +7.06(+6.68%)
Dec 24, 2018 106.76 108.04 105.41 105.66 3,305,679 -2.82(-2.60%)
Dec 21, 2018 109.98 111.78 108.03 108.48 11,106,484 -1.34(-1.22%)
Dec 20, 2018 109.98 112.52 109.09 109.81 8,353,440 -0.70(-0.64%)
Dec 19, 2018 112.99 116.50 109.14 110.52 7,100,387 -1.75(-1.56%)
Dec 18, 2018 113.72 116.32 111.67 112.27 5,949,884 -0.18(-0.16%)
Dec 17, 2018 114.56 115.33 111.74 112.45 6,265,762 -2.08(-1.81%)
Dec 14, 2018 111.50 115.41 111.26 114.53 4,962,337 +0.79(+0.69%)
Dec 13, 2018 114.24 116.64 112.97 113.74 5,028,728 +0.48(+0.42%)
Dec 12, 2018 113.60 115.61 113.02 113.27 6,123,171 +1.92(+1.73%)
Dec 11, 2018 114.90 115.62 110.45 111.34 4,923,268 -0.14(-0.12%)
Dec 10, 2018 110.59 112.36 109.46 111.48 6,105,815 -0.14(-0.13%)
Dec 07, 2018 116.64 117.43 110.90 111.62 7,099,157 -4.35(-3.75%)
Dec 06, 2018 113.13 116.26 112.07 115.97 7,299,084 -0.86(-0.74%)
Dec 04, 2018 124.75 124.75 116.58 116.83 8,980,511 -8.70(-6.93%)
Dec 03, 2018 128.18 128.66 125.15 125.53 10,353,993 +2.96(+2.42%)
Nov 30, 2018 117.49 122.84 117.30 122.57 9,362,051 +4.91(+4.18%)
Nov 29, 2018 118.17 118.27 115.26 117.66 5,466,433 -0.49(-0.41%)
Nov 28, 2018 113.20 118.15 111.88 118.14 6,353,038 +5.58(+4.95%)
Nov 27, 2018 112.03 112.57 110.57 112.57 4,481,352 -0.18(-0.16%)
Nov 26, 2018 111.71 113.64 111.27 112.75 5,198,517 +2.24(+2.03%)
Nov 23, 2018 110.18 112.07 109.83 110.51 3,464,515 -1.40(-1.25%)
Nov 21, 2018 111.91 111.91 111.91 0 +1.45(+1.31%)
Nov 20, 2018 111.89 112.00 109.53 110.46 8,571,645 -3.35(-2.95%)
Nov 19, 2018 116.68 116.99 113.47 113.82 5,949,227 -3.60(-3.06%)
Nov 16, 2018 116.36 119.18 115.69 117.41 6,594,423 +0.78(+0.67%)
Nov 15, 2018 112.32 117.70 111.24 116.64 6,435,550 +3.61(+3.20%)
Nov 14, 2018 114.98 116.54 111.78 113.02 6,098,058 -0.78(-0.68%)
Nov 13, 2018 113.38 117.26 113.18 113.80 6,439,289 +0.87(+0.77%)
Nov 12, 2018 114.90 116.01 112.56 112.93 6,495,883 -1.73(-1.50%)
Nov 09, 2018 117.08 117.09 113.59 114.66 8,022,954 -4.05(-3.41%)
Nov 08, 2018 120.91 121.69 118.26 118.70 6,936,614 -3.35(-2.75%)
Nov 07, 2018 120.63 122.16 118.24 122.06 8,356,066 +5.21(+4.46%)
Nov 06, 2018 114.19 117.00 114.11 116.84 5,232,450 +2.64(+2.31%)
Nov 05, 2018 113.92 114.69 112.52 114.20 5,361,404 +0.56(+0.49%)
Nov 02, 2018 114.78 115.91 112.26 113.64 8,505,109 +0.98(+0.87%)
Nov 01, 2018 110.75 113.14 109.26 112.66 11,221,847 +3.05(+2.79%)
Oct 31, 2018 107.88 111.02 107.75 109.61 11,446,061 +3.49(+3.29%)
Oct 30, 2018 102.99 106.37 102.18 106.12 8,918,476 +3.14(+3.05%)
Oct 29, 2018 105.59 106.92 101.24 102.97 8,931,869 -0.97(-0.93%)
Oct 26, 2018 103.08 105.19 101.52 103.94 11,976,819 -0.52(-0.50%)
Oct 25, 2018 103.74 105.78 101.64 104.47 15,017,244 +2.97(+2.93%)
Oct 24, 2018 108.41 109.89 101.41 101.49 16,933,498 -6.00(-5.58%)
Oct 23, 2018 108.12 110.67 104.46 107.49 26,686,054 -8.79(-7.56%)
Oct 22, 2018 119.87 120.28 116.24 116.28 8,692,713 -2.36(-1.99%)
Oct 19, 2018 123.04 123.71 118.59 118.64 7,808,995 -3.27(-2.68%)
Oct 18, 2018 125.83 126.40 120.72 121.91 11,417,192 -4.97(-3.92%)
Oct 17, 2018 128.45 128.84 126.68 126.88 5,354,918 -2.13(-1.65%)
Oct 16, 2018 128.69 129.17 126.82 129.01 3,978,250 +1.72(+1.35%)
Oct 15, 2018 127.48 128.54 126.69 127.30 4,167,948 -0.24(-0.19%)
Oct 12, 2018 129.29 129.63 125.46 127.54 6,233,654 +0.99(+0.78%)
Oct 11, 2018 128.33 130.97 125.54 126.55 8,474,236 -2.47(-1.91%)
Oct 10, 2018 133.49 133.91 129.02 129.02 10,491,440 -5.15(-3.84%)
Oct 09, 2018 137.00 137.00 133.83 134.17 5,565,529 -3.49(-2.54%)
Oct 08, 2018 136.41 137.94 135.45 137.67 3,857,407 +0.04(+0.03%)
Oct 05, 2018 140.50 140.77 136.10 137.63 5,519,737 -3.09(-2.19%)
Oct 04, 2018 141.87 142.33 139.33 140.72 4,601,624 -1.32(-0.93%)
Oct 03, 2018 140.04 143.07 139.86 142.04 6,725,044 +3.05(+2.20%)
Oct 02, 2018 136.71 139.49 136.00 138.99 4,838,955 +2.28(+1.67%)
Oct 01, 2018 137.90 138.70 136.17 136.71 4,161,934 -0.19(-0.14%)
Sep 28, 2018 136.45 137.27 135.16 136.89 4,010,141 +0.02(+0.01%)
Sep 27, 2018 137.37 138.29 135.74 136.88 2,978,765 -0.63(-0.46%)
Sep 26, 2018 138.21 139.28 137.25 137.50 3,448,781 -0.83(-0.60%)
Sep 25, 2018 138.36 138.70 137.18 138.33 3,848,182 +0.08(+0.06%)
Sep 24, 2018 140.04 140.13 138.04 138.25 4,282,606 -2.14(-1.52%)
Sep 21, 2018 140.61 141.20 138.97 140.39 6,607,934 +0.34(+0.24%)
Sep 20, 2018 139.51 141.59 138.66 140.04 7,545,378 +2.91(+2.12%)
Sep 19, 2018 134.44 137.45 134.09 137.14 6,682,822 +3.31(+2.47%)
Sep 18, 2018 131.97 134.01 131.31 133.82 5,008,055 +2.56(+1.95%)
Sep 17, 2018 130.03 132.92 129.77 131.26 4,261,767 +1.18(+0.91%)
Sep 14, 2018 130.74 132.15 128.58 130.08 5,235,017 -0.57(-0.44%)
Sep 13, 2018 130.22 131.48 129.74 130.66 4,077,711 +1.13(+0.87%)
Sep 12, 2018 127.10 129.95 126.24 129.52 6,270,937 +2.02(+1.58%)
Sep 11, 2018 126.23 127.88 126.01 127.50 2,877,677 -0.02(-0.01%)
Sep 10, 2018 127.27 127.94 127.19 127.52 3,418,720 +0.66(+0.52%)
Sep 07, 2018 126.34 127.60 125.73 126.87 4,648,868 -0.22(-0.18%)
Sep 06, 2018 125.99 127.36 125.73 127.09 5,110,680 +0.88(+0.70%)
Sep 05, 2018 124.18 126.67 123.60 126.21 5,100,703 +2.11(+1.70%)
Sep 04, 2018 123.76 124.78 122.92 124.10 4,406,044 -0.55(-0.44%)
Aug 31, 2018 124.65 124.65 124.65 0 -0.19(-0.15%)
Aug 30, 2018 126.61 127.00 124.29 124.84 5,317,085 -2.51(-1.97%)
Aug 29, 2018 127.86 128.01 126.84 127.35 3,753,913 -0.13(-0.10%)
Aug 28, 2018 128.75 129.07 127.02 127.48 3,598,328 -0.04(-0.03%)
Aug 27, 2018 125.14 127.82 125.05 127.51 5,314,349 +3.44(+2.77%)
Aug 24, 2018 123.72 124.38 122.89 124.07 2,857,671 +1.27(+1.04%)
Aug 23, 2018 124.83 124.94 122.47 122.80 4,349,959 -2.55(-2.03%)
Aug 22, 2018 125.97 126.31 125.11 125.35 2,461,182 -0.32(-0.26%)
Aug 21, 2018 124.85 126.54 124.85 125.67 3,364,850 +1.19(+0.95%)
Aug 20, 2018 125.52 126.17 124.39 124.49 3,688,031 -0.60(-0.48%)
Aug 17, 2018 121.78 125.87 121.59 125.09 7,364,848 +2.77(+2.26%)
Aug 16, 2018 120.04 122.58 119.98 122.32 6,170,336 +3.81(+3.21%)
Aug 15, 2018 119.62 119.62 116.19 118.52 6,329,054 -2.60(-2.15%)
Aug 14, 2018 121.73 122.49 120.90 121.12 3,941,165 -0.09(-0.07%)
Aug 13, 2018 122.02 122.75 120.94 121.21 4,320,419 -0.81(-0.66%)
Aug 10, 2018 123.45 123.45 120.95 122.02 6,982,659 -2.33(-1.88%)
Aug 09, 2018 125.77 126.49 124.11 124.35 3,718,569 -1.07(-0.85%)
Aug 08, 2018 127.76 127.84 125.02 125.42 3,826,943 -2.40(-1.88%)
Aug 07, 2018 126.23 128.66 125.95 127.82 5,361,452 +2.60(+2.08%)
Aug 06, 2018 124.35 126.28 123.86 125.22 3,480,154 +0.87(+0.70%)
Aug 03, 2018 124.06 124.42 123.06 124.34 4,003,458 +0.45(+0.36%)
Aug 02, 2018 123.05 124.52 121.81 123.89 4,672,535 -0.48(-0.38%)
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.