Skip to main content

Caterpillar (NY: CAT )

366.65 +2.00 (+0.55%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 133.15 133.24 132.00 132.04 3,110,148 -1.22(-0.92%)
Aug 28, 2020 133.87 135.33 132.40 133.27 3,986,317 +0.24(+0.18%)
Aug 27, 2020 131.88 133.93 131.09 133.03 3,243,244 +1.43(+1.09%)
Aug 26, 2020 130.34 132.16 129.71 131.60 2,565,262 +0.63(+0.48%)
Aug 25, 2020 132.38 134.47 130.40 130.97 2,659,517 -0.49(-0.37%)
Aug 24, 2020 129.68 131.99 129.04 131.46 3,148,655 +3.02(+2.35%)
Aug 21, 2020 126.93 128.97 126.93 128.44 2,720,917 +0.88(+0.69%)
Aug 20, 2020 126.21 128.03 125.86 127.56 2,457,050 -0.50(-0.39%)
Aug 19, 2020 128.51 129.82 127.54 128.06 1,992,982 -0.32(-0.25%)
Aug 18, 2020 128.93 130.00 128.12 128.39 1,684,580 -0.33(-0.25%)
Aug 17, 2020 130.04 130.46 128.32 128.71 2,461,640 -1.15(-0.89%)
Aug 14, 2020 129.39 130.72 128.76 129.86 2,197,017 -0.66(-0.50%)
Aug 13, 2020 131.38 132.44 129.69 130.52 3,168,315 -1.76(-1.33%)
Aug 12, 2020 133.56 133.76 131.13 132.28 2,738,830 +0.04(+0.03%)
Aug 11, 2020 133.63 135.65 132.02 132.25 4,531,634 +0.47(+0.36%)
Aug 10, 2020 125.94 131.90 125.89 131.77 5,584,530 +6.59(+5.26%)
Aug 07, 2020 124.33 125.36 122.95 125.19 2,396,726 +0.49(+0.39%)
Aug 06, 2020 124.81 125.45 124.05 124.69 2,636,125 -0.54(-0.43%)
Aug 05, 2020 123.20 126.13 123.04 125.23 3,028,656 +3.20(+2.62%)
Aug 04, 2020 121.89 122.88 121.24 122.03 2,480,507 -0.24(-0.20%)
Aug 03, 2020 122.75 123.40 121.64 122.27 3,074,278 -1.02(-0.83%)
Jul 31, 2020 122.88 125.40 120.81 123.29 7,309,487 -3.57(-2.82%)
Jul 30, 2020 129.04 129.06 126.16 126.86 3,299,281 -3.53(-2.70%)
Jul 29, 2020 128.58 130.90 127.86 130.39 2,519,844 +2.32(+1.81%)
Jul 28, 2020 128.91 129.89 127.97 128.07 2,186,350 -1.73(-1.33%)
Jul 27, 2020 127.25 130.21 127.17 129.80 2,702,042 +2.14(+1.68%)
Jul 24, 2020 127.30 128.68 126.98 127.65 2,194,538 +0.91(+0.72%)
Jul 23, 2020 127.02 127.60 125.92 126.74 1,739,219 -0.35(-0.28%)
Jul 22, 2020 125.49 127.92 125.44 127.10 2,324,559 +1.03(+0.82%)
Jul 21, 2020 125.05 127.28 124.73 126.07 3,476,336 +1.15(+0.92%)
Jul 20, 2020 125.97 127.07 124.57 124.92 2,669,270 -2.11(-1.66%)
Jul 17, 2020 127.92 128.44 126.67 127.02 2,649,461 -0.58(-0.46%)
Jul 16, 2020 127.37 129.84 126.72 127.61 3,931,529 +0.18(+0.14%)
Jul 15, 2020 129.09 129.09 126.27 127.42 5,335,506 +1.36(+1.08%)
Jul 14, 2020 120.02 126.46 119.02 126.06 7,100,051 +5.81(+4.83%)
Jul 13, 2020 119.19 121.65 118.67 120.25 4,025,695 +2.36(+2.00%)
Jul 10, 2020 116.01 118.09 115.87 117.89 2,922,411 +2.10(+1.81%)
Jul 09, 2020 117.46 118.20 115.22 115.79 2,891,425 -2.21(-1.87%)
Jul 08, 2020 119.11 119.11 116.47 118.00 2,475,618 +0.86(+0.73%)
Jul 07, 2020 117.64 118.57 116.78 117.14 2,191,481 -2.05(-1.72%)
Jul 06, 2020 119.84 120.18 118.04 119.20 2,705,075 +1.58(+1.34%)
Jul 02, 2020 118.11 120.04 117.14 117.62 2,744,443 +1.53(+1.32%)
Jul 01, 2020 119.15 119.17 115.93 116.09 3,048,477 -0.41(-0.35%)
Jun 30, 2020 114.21 117.02 114.21 116.50 3,017,171 +1.15(+1.00%)
Jun 29, 2020 113.94 116.08 113.53 115.35 3,038,758 +2.63(+2.34%)
Jun 26, 2020 114.50 114.60 111.85 112.72 3,958,730 -2.14(-1.86%)
Jun 25, 2020 112.00 114.96 111.25 114.85 3,151,751 +2.44(+2.17%)
Jun 24, 2020 114.93 114.97 112.20 112.41 4,089,582 -3.86(-3.32%)
Jun 23, 2020 117.32 117.49 115.88 116.27 2,559,408 +0.42(+0.37%)
Jun 22, 2020 116.37 116.48 114.75 115.85 3,044,981 -1.54(-1.31%)
Jun 19, 2020 119.72 119.72 115.79 117.39 7,041,628 -0.12(-0.10%)
Jun 18, 2020 117.09 118.78 116.69 117.50 2,675,941 -0.59(-0.50%)
Jun 17, 2020 119.87 120.16 117.66 118.09 3,504,346 -1.73(-1.44%)
Jun 16, 2020 120.98 121.97 116.40 119.83 7,472,211 +5.99(+5.26%)
Jun 15, 2020 109.14 114.55 108.68 113.84 4,444,515 +0.42(+0.37%)
Jun 12, 2020 114.57 115.27 109.92 113.42 4,878,214 +1.47(+1.32%)
Jun 11, 2020 116.42 116.81 111.91 111.94 6,481,061 -10.03(-8.22%)
Jun 10, 2020 123.15 124.68 120.23 121.97 4,362,626 -1.61(-1.30%)
Jun 09, 2020 124.35 124.71 122.68 123.58 4,145,725 -3.25(-2.56%)
Jun 08, 2020 124.62 128.88 124.62 126.83 4,494,068 +2.39(+1.92%)
Jun 05, 2020 126.95 128.35 122.85 124.44 6,071,870 +5.67(+4.78%)
Jun 04, 2020 115.50 118.83 114.88 118.77 3,340,404 +1.72(+1.47%)
Jun 03, 2020 115.53 117.28 115.13 117.04 4,028,041 +3.47(+3.06%)
Jun 02, 2020 112.21 114.03 111.69 113.57 3,231,996 +2.60(+2.34%)
Jun 01, 2020 110.39 111.62 108.31 110.97 2,314,830 +0.34(+0.31%)
May 29, 2020 110.17 111.17 108.28 110.63 4,645,194 -0.56(-0.51%)
May 28, 2020 114.89 114.96 110.77 111.20 4,065,431 -1.55(-1.37%)
May 27, 2020 110.26 112.81 110.08 112.74 4,844,854 +4.61(+4.27%)
May 26, 2020 106.81 109.19 106.81 108.13 4,544,271 +4.55(+4.39%)
May 22, 2020 105.11 105.14 102.66 103.58 2,969,753 -1.47(-1.39%)
May 21, 2020 105.86 106.54 104.82 105.04 2,543,410 -1.50(-1.41%)
May 20, 2020 104.35 108.19 104.11 106.55 4,055,132 +3.33(+3.22%)
May 19, 2020 105.86 106.31 103.16 103.22 3,697,122 -2.71(-2.56%)
May 18, 2020 103.35 106.52 103.16 105.93 6,084,508 +6.54(+6.58%)
May 15, 2020 96.87 99.45 96.04 99.39 7,148,148 +1.59(+1.63%)
May 14, 2020 94.40 97.88 92.30 97.80 6,015,517 +1.57(+1.64%)
May 13, 2020 96.83 96.97 94.44 96.22 5,836,309 -0.48(-0.50%)
May 12, 2020 100.48 100.69 96.70 96.70 4,199,228 -3.33(-3.32%)
May 11, 2020 101.45 102.01 99.63 100.03 4,567,130 -3.22(-3.12%)
May 08, 2020 100.36 103.33 99.74 103.25 4,249,299 +4.44(+4.49%)
May 07, 2020 100.40 101.35 98.34 98.81 4,754,900 -0.35(-0.35%)
May 06, 2020 101.33 101.53 98.27 99.16 4,847,995 -1.14(-1.14%)
May 05, 2020 100.61 102.31 100.14 100.30 3,776,100 +1.10(+1.10%)
May 04, 2020 101.32 101.56 98.16 99.20 4,886,586 -2.91(-2.85%)
May 01, 2020 104.99 105.53 101.83 102.11 4,300,225 -5.07(-4.73%)
Apr 30, 2020 108.67 108.90 106.21 107.18 4,386,646 -3.39(-3.07%)
Apr 29, 2020 107.72 111.27 107.32 110.57 4,625,220 +4.24(+3.98%)
Apr 28, 2020 108.54 108.67 104.41 106.33 6,084,927 +0.24(+0.23%)
Apr 27, 2020 102.09 106.95 101.06 106.09 5,800,351 +1.07(+1.02%)
Apr 24, 2020 104.98 105.34 102.42 105.03 3,307,339 +1.04(+1.00%)
Apr 23, 2020 102.53 106.12 102.18 103.98 3,849,663 +2.09(+2.05%)
Apr 22, 2020 103.17 103.24 100.58 101.89 4,120,672 +0.73(+0.72%)
Apr 21, 2020 102.26 102.26 100.02 101.17 6,235,822 -4.72(-4.45%)
Apr 20, 2020 105.39 107.82 103.26 105.88 4,434,078 -1.22(-1.14%)
Apr 17, 2020 105.40 107.33 104.85 107.11 4,486,880 +3.78(+3.66%)
Apr 16, 2020 102.07 103.55 99.34 103.32 6,487,621 +1.54(+1.52%)
Apr 15, 2020 103.08 103.21 100.20 101.78 6,192,933 -4.63(-4.35%)
Apr 14, 2020 106.31 107.54 104.50 106.41 7,851,342 +2.25(+2.16%)
Apr 13, 2020 109.46 109.55 103.65 104.16 11,526,027 -9.94(-8.71%)
Apr 09, 2020 117.40 118.27 112.38 114.10 5,208,786 -2.16(-1.86%)
Apr 08, 2020 112.24 116.97 110.46 116.26 5,134,675 +5.00(+4.49%)
Apr 07, 2020 112.15 117.54 109.97 111.26 9,302,355 +1.36(+1.24%)
Apr 06, 2020 109.55 111.09 107.80 109.90 6,339,048 +5.26(+5.02%)
Apr 03, 2020 105.40 106.62 102.32 104.64 5,519,007 -1.89(-1.77%)
Apr 02, 2020 101.51 108.16 101.41 106.53 8,882,346 +4.92(+4.84%)
Apr 01, 2020 102.29 106.54 99.93 101.61 7,502,261 -4.28(-4.04%)
Mar 31, 2020 101.05 106.69 100.62 105.89 9,837,590 +3.95(+3.88%)
Mar 30, 2020 97.03 102.97 95.76 101.94 6,274,086 +5.72(+5.95%)
Mar 27, 2020 95.30 100.06 94.36 96.22 6,296,917 -4.62(-4.58%)
Mar 26, 2020 95.68 101.27 93.90 100.84 6,640,292 +5.32(+5.57%)
Mar 25, 2020 92.33 99.01 89.89 95.52 7,207,833 +3.04(+3.29%)
Mar 24, 2020 87.66 93.11 86.85 92.48 8,125,455 +8.66(+10.33%)
Mar 23, 2020 85.69 87.83 82.72 83.82 7,382,071 -3.33(-3.82%)
Mar 20, 2020 94.10 94.90 85.93 87.15 8,383,215 -6.85(-7.29%)
Mar 19, 2020 90.55 95.27 88.75 94.00 7,528,481 +2.64(+2.89%)
Mar 18, 2020 85.77 93.95 84.97 91.37 7,663,467 -0.07(-0.08%)
Mar 17, 2020 87.62 91.66 84.84 91.44 7,894,525 +6.20(+7.27%)
Mar 16, 2020 81.22 96.60 80.76 85.24 10,846,149 -5.69(-6.25%)
Mar 13, 2020 89.79 91.18 82.26 90.93 9,553,860 +6.73(+8.00%)
Mar 12, 2020 85.33 86.04 79.85 84.19 11,270,632 -7.69(-8.37%)
Mar 11, 2020 94.73 95.59 91.32 91.89 7,171,961 -5.29(-5.45%)
Mar 10, 2020 99.14 99.53 90.45 97.18 9,086,283 +2.21(+2.33%)
Mar 09, 2020 103.11 103.11 94.94 94.97 9,455,913 -15.82(-14.28%)
Mar 06, 2020 108.60 111.20 108.44 110.80 6,320,586 -0.51(-0.46%)
Mar 05, 2020 112.38 113.94 110.64 111.31 6,590,112 -4.95(-4.26%)
Mar 04, 2020 115.05 116.30 113.44 116.26 5,560,857 +2.76(+2.43%)
Mar 03, 2020 115.90 118.23 112.96 113.51 6,966,197 -2.94(-2.52%)
Mar 02, 2020 114.12 116.70 112.25 116.44 6,682,477 +3.07(+2.70%)
Feb 28, 2020 109.12 113.38 108.62 113.38 9,097,240 +0.89(+0.79%)
Feb 27, 2020 114.62 117.29 112.45 112.49 8,072,627 -4.55(-3.88%)
Feb 26, 2020 118.31 119.54 116.40 117.04 4,276,412 -0.68(-0.58%)
Feb 25, 2020 121.34 121.50 117.04 117.72 5,298,984 -2.89(-2.40%)
Feb 24, 2020 120.94 122.16 120.50 120.61 5,438,353 -4.60(-3.67%)
Feb 21, 2020 124.57 125.42 123.30 125.21 3,129,391 +0.25(+0.20%)
Feb 20, 2020 124.35 126.75 124.29 124.96 2,934,735 +0.06(+0.05%)
Feb 19, 2020 124.83 125.21 124.17 124.89 2,339,400 +0.26(+0.21%)
Feb 18, 2020 125.44 126.45 123.27 124.64 4,240,444 -1.29(-1.02%)
Feb 14, 2020 127.30 127.41 124.92 125.93 3,083,258 -1.58(-1.24%)
Feb 13, 2020 127.76 128.22 126.33 127.50 3,635,576 +0.12(+0.09%)
Feb 12, 2020 126.30 127.71 126.02 127.39 3,527,954 +3.10(+2.50%)
Feb 11, 2020 123.64 125.23 123.25 124.28 2,610,068 +1.71(+1.39%)
Feb 10, 2020 121.41 122.59 121.17 122.58 2,552,413 +0.87(+0.71%)
Feb 07, 2020 124.15 124.56 121.37 121.71 4,177,416 -3.54(-2.83%)
Feb 06, 2020 126.12 126.24 124.23 125.25 2,500,680 -0.17(-0.14%)
Feb 05, 2020 123.70 125.45 123.60 125.42 4,871,762 +3.59(+2.94%)
Feb 04, 2020 121.37 123.00 121.08 121.84 3,836,482 +3.41(+2.88%)
Feb 03, 2020 119.95 121.52 118.00 118.42 4,805,392 -1.44(-1.20%)
Jan 31, 2020 122.12 123.19 119.13 119.87 7,435,675 -3.67(-2.97%)
Jan 30, 2020 122.98 124.08 121.29 123.53 4,229,125 -0.37(-0.30%)
Jan 29, 2020 125.56 125.72 123.81 123.91 2,870,983 -0.88(-0.70%)
Jan 28, 2020 125.04 125.57 123.76 124.78 3,026,926 +0.92(+0.74%)
Jan 27, 2020 124.93 125.76 123.72 123.86 3,199,505 -4.24(-3.31%)
Jan 24, 2020 130.09 130.22 127.08 128.11 2,768,105 -2.16(-1.66%)
Jan 23, 2020 129.41 130.69 127.58 130.27 3,487,602 +0.11(+0.08%)
Jan 22, 2020 133.46 133.75 130.06 130.16 3,947,489 -2.94(-2.21%)
Jan 21, 2020 134.33 134.94 132.95 133.10 2,713,943 -1.76(-1.31%)
Jan 17, 2020 134.34 135.31 133.78 134.86 3,650,774 +0.86(+0.64%)
Jan 16, 2020 132.70 134.06 132.53 134.00 3,388,185 +2.08(+1.58%)
Jan 15, 2020 132.51 132.98 131.58 131.92 2,913,810 -1.01(-0.76%)
Jan 14, 2020 133.62 134.10 132.59 132.92 3,026,027 -0.13(-0.10%)
Jan 13, 2020 132.79 133.06 131.90 133.05 3,702,456 +0.63(+0.47%)
Jan 10, 2020 133.62 133.87 132.15 132.43 2,641,420 -1.07(-0.80%)
Jan 09, 2020 133.95 134.09 132.77 133.50 2,507,709 -0.34(-0.25%)
Jan 08, 2020 133.06 134.64 132.72 133.83 2,376,011 +1.18(+0.89%)
Jan 07, 2020 133.53 133.73 131.86 132.65 3,143,526 -1.78(-1.32%)
Jan 06, 2020 133.46 134.63 132.80 134.43 2,813,413 -0.09(-0.07%)
Jan 03, 2020 134.82 135.90 133.62 134.52 3,421,366 -1.89(-1.39%)
Jan 02, 2020 135.03 136.43 134.10 136.41 3,654,674 +2.58(+1.93%)
Dec 31, 2019 133.60 134.33 133.02 133.83 2,154,451 +0.15(+0.11%)
Dec 30, 2019 134.50 134.55 133.22 133.69 1,974,309 -0.69(-0.51%)
Dec 27, 2019 134.70 134.96 134.11 134.37 1,704,227 +0.06(+0.04%)
Dec 26, 2019 134.03 134.33 133.21 134.32 1,740,041 +0.67(+0.50%)
Dec 24, 2019 134.75 134.84 133.48 133.65 1,066,190 -0.92(-0.69%)
Dec 23, 2019 133.83 134.60 133.01 134.57 2,589,304 +0.84(+0.63%)
Dec 20, 2019 133.56 133.91 131.62 133.73 7,510,564 +2.31(+1.76%)
Dec 19, 2019 133.20 133.20 130.77 131.42 3,947,002 -1.90(-1.43%)
Dec 18, 2019 132.76 133.49 131.94 133.32 2,901,637 +0.68(+0.51%)
Dec 17, 2019 131.85 133.21 131.82 132.64 3,145,837 +0.91(+0.69%)
Dec 16, 2019 133.86 134.39 131.61 131.73 2,664,663 -0.15(-0.12%)
Dec 13, 2019 133.03 134.48 131.54 131.88 3,654,423 -1.13(-0.85%)
Dec 12, 2019 130.08 133.58 129.59 133.01 4,098,464 +2.52(+1.93%)
Dec 11, 2019 130.29 131.06 129.85 130.50 2,500,162 +1.02(+0.79%)
Dec 10, 2019 129.31 130.12 128.46 129.47 2,084,425 +0.04(+0.03%)
Dec 09, 2019 129.56 129.84 129.02 129.44 1,749,146 +0.10(+0.08%)
Dec 06, 2019 129.51 129.97 128.84 129.34 2,506,464 +2.36(+1.86%)
Dec 05, 2019 127.40 127.89 126.44 126.98 2,513,438 +0.00(+0.00%)
Dec 04, 2019 127.76 128.94 126.87 126.98 2,741,748 +0.05(+0.04%)
Dec 03, 2019 126.92 127.26 125.56 126.92 4,372,213 -2.63(-2.03%)
Dec 02, 2019 131.58 132.34 129.44 129.55 3,195,933 -1.60(-1.22%)
Nov 29, 2019 130.67 131.82 130.31 131.16 1,823,404 -0.87(-0.66%)
Nov 27, 2019 131.42 132.05 130.22 132.03 2,936,714 -0.36(-0.27%)
Nov 26, 2019 132.67 132.90 131.85 132.39 2,723,542 -0.30(-0.23%)
Nov 25, 2019 131.18 132.82 130.31 132.69 3,404,434 +2.30(+1.77%)
Nov 22, 2019 130.42 130.91 129.62 130.39 2,492,008 +0.47(+0.36%)
Nov 21, 2019 128.28 130.44 127.73 129.91 3,637,361 +1.67(+1.30%)
Nov 20, 2019 129.09 129.32 126.96 128.25 3,845,337 -1.50(-1.16%)
Nov 19, 2019 130.81 131.18 129.37 129.75 2,300,846 -0.37(-0.29%)
Nov 18, 2019 130.71 131.20 129.61 130.12 2,911,713 -1.56(-1.18%)
Nov 15, 2019 131.00 132.20 130.96 131.68 3,120,003 +1.69(+1.30%)
Nov 14, 2019 130.69 131.71 129.78 129.99 2,848,851 -0.95(-0.73%)
Nov 13, 2019 130.82 132.18 130.21 130.94 3,560,188 -1.68(-1.26%)
Nov 12, 2019 134.22 134.55 132.33 132.62 3,137,282 -1.50(-1.12%)
Nov 11, 2019 132.98 134.26 132.86 134.12 2,433,340 -0.14(-0.11%)
Nov 08, 2019 132.91 134.28 132.13 134.26 3,065,601 +1.04(+0.78%)
Nov 07, 2019 133.57 134.48 132.99 133.22 4,210,509 +1.38(+1.04%)
Nov 06, 2019 132.73 132.73 131.09 131.85 4,123,306 -0.80(-0.60%)
Nov 05, 2019 133.09 134.12 132.00 132.64 4,983,856 -0.43(-0.32%)
Nov 04, 2019 131.72 133.21 131.42 133.07 5,995,305 +2.13(+1.63%)
Nov 01, 2019 126.30 131.05 126.17 130.94 6,863,809 +6.06(+4.85%)
Oct 31, 2019 126.30 127.18 123.60 124.88 4,455,358 -2.30(-1.81%)
Oct 30, 2019 127.78 127.78 126.52 127.18 4,356,524 -0.90(-0.70%)
Oct 29, 2019 126.31 128.18 125.76 128.08 4,886,169 +1.15(+0.91%)
Oct 28, 2019 126.84 128.35 125.85 126.92 6,812,710 +0.30(+0.24%)
Oct 25, 2019 122.34 126.85 122.20 126.63 9,180,363 +5.33(+4.39%)
Oct 24, 2019 122.42 122.60 119.97 121.30 4,342,789 -1.35(-1.10%)
Oct 23, 2019 121.64 123.24 118.44 122.65 12,475,567 +1.89(+1.57%)
Oct 22, 2019 120.16 121.67 118.66 120.75 5,234,295 +0.92(+0.77%)
Oct 21, 2019 119.58 120.94 119.17 119.83 4,715,169 +1.38(+1.16%)
Oct 18, 2019 117.94 119.65 117.80 118.45 4,778,878 -0.30(-0.25%)
Oct 17, 2019 117.76 119.46 117.05 118.75 3,808,686 +1.69(+1.44%)
Oct 16, 2019 117.79 119.42 116.99 117.06 3,407,342 -0.76(-0.64%)
Oct 15, 2019 115.08 118.40 114.78 117.82 3,668,375 +2.38(+2.06%)
Oct 14, 2019 114.02 115.59 113.30 115.43 3,208,200 -0.02(-0.02%)
Oct 11, 2019 112.94 117.23 112.75 115.45 7,536,123 +5.13(+4.65%)
Oct 10, 2019 107.93 110.62 107.68 110.32 3,652,397 +4.67(+4.42%)
Oct 09, 2019 107.44 107.95 106.10 105.65 2,932,058 -0.42(-0.40%)
Oct 08, 2019 106.81 107.18 105.82 106.07 3,949,003 -2.05(-1.90%)
Oct 07, 2019 108.66 109.43 107.67 108.12 2,641,659 -0.71(-0.65%)
Oct 04, 2019 107.65 108.93 107.31 108.83 2,752,379 +0.90(+0.83%)
Oct 03, 2019 107.30 107.95 105.42 107.93 3,523,289 +0.07(+0.07%)
Oct 02, 2019 108.93 109.56 107.30 107.86 4,786,776 -2.17(-1.97%)
Oct 01, 2019 114.55 115.54 109.97 110.03 4,159,382 -3.54(-3.12%)
Sep 30, 2019 113.83 114.28 113.19 113.57 3,118,497 -0.25(-0.22%)
Sep 27, 2019 114.19 114.53 112.99 113.82 2,462,549 +0.18(+0.16%)
Sep 26, 2019 114.00 114.12 112.98 113.64 2,823,844 -0.20(-0.17%)
Sep 25, 2019 113.16 114.03 112.41 113.84 2,650,478 +0.56(+0.49%)
Sep 24, 2019 115.76 115.99 112.91 113.28 3,833,970 -2.18(-1.89%)
Sep 23, 2019 114.50 115.88 113.60 115.47 3,149,164 +0.23(+0.20%)
Sep 20, 2019 116.90 117.78 114.97 115.23 7,160,101 -1.76(-1.51%)
Sep 19, 2019 118.21 118.72 116.77 117.00 3,042,683 -0.86(-0.73%)
Sep 18, 2019 118.36 118.88 116.64 117.85 3,361,898 -0.99(-0.83%)
Sep 17, 2019 119.22 119.37 117.96 118.84 3,229,862 -0.88(-0.74%)
Sep 16, 2019 119.58 120.31 118.68 119.72 3,199,129 -0.57(-0.47%)
Sep 13, 2019 119.41 120.48 117.91 120.29 4,120,450 +1.83(+1.54%)
Sep 12, 2019 118.69 119.31 116.95 118.46 6,221,629 -1.21(-1.01%)
Sep 11, 2019 117.65 119.76 116.41 119.67 8,410,744 +2.52(+2.15%)
Sep 10, 2019 114.43 117.15 114.39 117.15 9,430,821 +2.73(+2.39%)
Sep 09, 2019 110.95 114.54 110.78 114.42 4,929,967 +4.09(+3.71%)
Sep 06, 2019 111.23 111.80 110.11 110.33 3,687,596 -0.26(-0.24%)
Sep 05, 2019 108.35 111.71 108.35 110.59 5,957,703 +3.50(+3.27%)
Sep 04, 2019 106.48 107.22 106.33 107.09 4,133,088 +1.86(+1.77%)
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.