Skip to main content

Caterpillar (NY: CAT )

365.65 +1.00 (+0.27%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 160.74 162.57 158.80 158.98 3,058,238 -1.76(-1.10%)
Sep 29, 2022 160.55 161.41 158.46 160.75 3,630,909 -1.80(-1.11%)
Sep 28, 2022 159.39 163.25 158.46 162.55 3,813,147 +5.16(+3.28%)
Sep 27, 2022 159.35 159.46 155.61 157.39 2,841,710 -0.17(-0.11%)
Sep 26, 2022 158.91 160.70 157.18 157.57 3,316,184 -1.57(-0.99%)
Sep 23, 2022 163.42 164.18 156.71 159.14 4,176,975 -6.11(-3.70%)
Sep 22, 2022 167.34 169.20 165.00 165.25 2,588,588 -1.36(-0.81%)
Sep 21, 2022 173.71 174.88 166.54 166.61 4,191,942 -5.85(-3.39%)
Sep 20, 2022 174.98 175.11 170.83 172.46 2,592,805 -3.99(-2.26%)
Sep 19, 2022 171.74 177.05 171.31 176.45 3,017,484 +2.56(+1.47%)
Sep 16, 2022 174.41 174.74 172.24 173.90 5,254,043 -2.93(-1.65%)
Sep 15, 2022 178.93 180.75 176.04 176.82 1,994,876 -2.09(-1.17%)
Sep 14, 2022 178.21 179.39 176.22 178.91 2,368,855 +0.33(+0.18%)
Sep 13, 2022 182.01 184.15 177.80 178.59 2,278,363 -7.84(-4.20%)
Sep 12, 2022 184.92 186.71 184.69 186.42 1,999,273 +2.82(+1.54%)
Sep 09, 2022 181.72 183.87 181.40 183.60 2,352,931 +6.14(+3.46%)
Sep 08, 2022 174.10 177.59 172.55 177.46 2,318,112 +2.22(+1.27%)
Sep 07, 2022 173.55 176.19 172.66 175.24 2,236,408 +0.19(+0.11%)
Sep 06, 2022 177.22 177.96 174.01 175.05 2,210,198 -0.16(-0.09%)
Sep 02, 2022 179.11 179.97 174.26 175.21 2,255,538 -1.56(-0.88%)
Sep 01, 2022 176.61 177.52 174.50 176.77 2,772,400 -2.20(-1.23%)
Aug 31, 2022 180.83 182.22 178.77 178.97 2,741,315 -2.16(-1.19%)
Aug 30, 2022 185.55 186.00 178.86 181.13 2,775,977 -4.69(-2.52%)
Aug 29, 2022 184.10 187.17 183.13 185.82 2,059,660 -0.13(-0.07%)
Aug 26, 2022 193.21 194.14 185.77 185.96 2,642,470 -6.74(-3.50%)
Aug 25, 2022 189.42 192.73 188.53 192.70 1,948,862 +4.57(+2.43%)
Aug 24, 2022 191.42 192.51 187.44 188.13 2,583,632 -2.96(-1.55%)
Aug 23, 2022 186.76 191.99 186.50 191.08 2,523,338 +5.28(+2.84%)
Aug 22, 2022 187.11 187.91 185.60 185.80 2,073,005 -3.72(-1.96%)
Aug 19, 2022 189.20 191.09 187.79 189.52 2,067,797 -1.70(-0.89%)
Aug 18, 2022 190.93 191.49 189.18 191.22 1,806,662 +1.38(+0.72%)
Aug 17, 2022 188.94 190.78 187.85 189.84 1,626,790 -1.54(-0.80%)
Aug 16, 2022 189.25 192.24 188.89 191.38 2,021,879 +1.52(+0.80%)
Aug 15, 2022 187.39 190.40 187.07 189.86 1,808,641 -0.86(-0.45%)
Aug 12, 2022 188.84 190.85 187.78 190.72 1,924,581 +2.75(+1.46%)
Aug 11, 2022 186.84 189.50 185.95 187.97 2,620,370 +3.18(+1.72%)
Aug 10, 2022 182.87 185.57 181.63 184.80 2,378,344 +4.54(+2.52%)
Aug 09, 2022 180.17 182.04 179.41 180.25 2,538,115 +0.21(+0.12%)
Aug 08, 2022 180.97 182.16 178.44 180.04 2,740,578 +0.41(+0.23%)
Aug 05, 2022 177.88 180.32 177.54 179.63 1,969,706 +1.69(+0.95%)
Aug 04, 2022 177.18 180.16 175.49 177.94 2,557,089 +0.75(+0.42%)
Aug 03, 2022 177.62 179.68 175.96 177.19 4,288,761 -0.62(-0.35%)
Aug 02, 2022 182.16 183.58 177.47 177.81 8,453,540 -11.00(-5.82%)
Aug 01, 2022 189.02 191.06 187.39 188.81 3,284,740 -3.29(-1.71%)
Jul 29, 2022 183.31 193.29 183.25 192.09 5,354,485 +10.09(+5.54%)
Jul 28, 2022 181.05 183.63 178.48 182.00 2,300,665 +2.51(+1.40%)
Jul 27, 2022 177.24 180.40 174.72 179.50 1,917,648 +3.90(+2.22%)
Jul 26, 2022 175.53 177.94 174.97 175.60 1,823,879 -0.56(-0.32%)
Jul 25, 2022 173.60 176.93 172.24 176.16 1,904,093 +3.09(+1.79%)
Jul 22, 2022 175.85 177.12 171.83 173.07 2,024,377 -2.30(-1.31%)
Jul 21, 2022 172.88 175.44 171.00 175.37 2,285,187 +0.99(+0.57%)
Jul 20, 2022 173.23 175.18 171.56 174.38 2,245,824 +0.47(+0.27%)
Jul 19, 2022 168.50 174.11 167.51 173.91 2,757,036 +6.98(+4.18%)
Jul 18, 2022 169.48 170.03 166.19 166.94 2,572,962 +0.11(+0.06%)
Jul 15, 2022 165.75 166.83 162.81 166.83 2,371,678 +3.31(+2.02%)
Jul 14, 2022 163.34 164.25 160.77 163.52 2,630,246 -3.78(-2.26%)
Jul 13, 2022 165.75 168.63 165.37 167.30 2,482,145 -0.60(-0.35%)
Jul 12, 2022 168.14 170.55 166.08 167.90 2,823,922 -0.51(-0.30%)
Jul 11, 2022 170.71 172.98 168.03 168.41 2,882,582 -3.93(-2.28%)
Jul 08, 2022 173.42 174.40 169.73 172.34 2,589,655 -1.14(-0.65%)
Jul 07, 2022 175.61 175.61 169.67 173.47 4,859,359 +7.67(+4.63%)
Jul 06, 2022 166.93 168.07 162.90 165.80 3,315,767 -1.40(-0.83%)
Jul 05, 2022 167.21 167.83 164.15 167.20 3,871,447 -4.36(-2.54%)
Jul 01, 2022 172.54 174.47 167.16 171.56 3,561,898 -0.45(-0.26%)
Jun 30, 2022 173.45 175.26 170.43 172.01 4,361,714 -4.54(-2.57%)
Jun 29, 2022 180.25 180.49 175.25 176.55 2,532,548 -3.81(-2.11%)
Jun 28, 2022 182.80 185.81 180.35 180.36 3,458,022 -0.15(-0.08%)
Jun 27, 2022 180.98 182.90 178.80 180.51 3,181,023 +2.02(+1.13%)
Jun 24, 2022 174.49 178.59 172.60 178.49 5,060,017 +6.56(+3.82%)
Jun 23, 2022 179.53 180.16 169.37 171.92 6,928,216 -8.81(-4.88%)
Jun 22, 2022 182.82 185.51 180.62 180.74 4,166,413 -8.22(-4.35%)
Jun 21, 2022 189.66 190.93 186.55 188.95 2,864,115 +3.59(+1.94%)
Jun 17, 2022 188.29 190.27 183.66 185.37 7,509,799 -2.07(-1.10%)
Jun 16, 2022 193.48 193.65 185.95 187.43 4,977,712 -10.79(-5.44%)
Jun 15, 2022 199.64 200.77 195.46 198.22 2,435,112 -0.66(-0.33%)
Jun 14, 2022 200.20 201.81 197.52 198.88 2,451,591 -0.18(-0.09%)
Jun 13, 2022 201.66 201.94 197.16 199.07 3,699,275 -7.99(-3.86%)
Jun 10, 2022 211.21 211.90 206.89 207.05 2,707,653 -8.17(-3.80%)
Jun 09, 2022 218.84 219.59 215.18 215.22 3,165,326 -5.90(-2.67%)
Jun 08, 2022 216.78 223.57 216.14 221.12 4,334,826 +2.60(+1.19%)
Jun 07, 2022 213.62 218.69 213.28 218.52 1,869,640 +3.34(+1.55%)
Jun 06, 2022 214.48 216.28 213.86 215.19 1,626,908 +0.70(+0.33%)
Jun 03, 2022 210.01 215.64 210.01 214.48 2,310,080 +2.79(+1.32%)
Jun 02, 2022 211.30 212.50 209.04 211.69 1,854,188 +2.34(+1.12%)
Jun 01, 2022 210.21 210.73 206.21 209.35 2,421,625 +1.66(+0.80%)
May 31, 2022 206.68 209.85 205.43 207.70 3,921,313 -1.24(-0.59%)
May 27, 2022 206.88 209.41 206.07 208.94 2,099,728 +3.99(+1.95%)
May 26, 2022 203.56 205.57 202.45 204.95 2,094,597 +3.54(+1.76%)
May 25, 2022 197.26 202.16 197.09 201.41 3,201,127 +3.52(+1.78%)
May 24, 2022 194.38 197.93 193.69 197.88 2,564,769 +1.44(+0.74%)
May 23, 2022 192.38 197.73 191.64 196.44 3,373,427 +6.09(+3.20%)
May 20, 2022 198.65 198.83 186.71 190.35 5,607,878 -8.60(-4.32%)
May 19, 2022 198.09 201.38 194.09 198.95 3,000,600 -1.13(-0.57%)
May 18, 2022 205.76 209.67 199.68 200.09 4,908,198 -4.96(-2.42%)
May 17, 2022 204.76 205.70 201.24 205.04 2,363,854 +5.68(+2.85%)
May 16, 2022 197.28 201.31 195.99 199.37 2,640,685 +2.75(+1.40%)
May 13, 2022 197.40 198.66 195.26 196.61 2,415,003 +1.25(+0.64%)
May 12, 2022 195.92 197.59 191.77 195.36 3,410,876 -2.10(-1.06%)
May 11, 2022 197.80 201.79 195.90 197.46 2,652,423 +2.14(+1.09%)
May 10, 2022 200.38 201.61 193.78 195.32 3,161,793 -3.17(-1.60%)
May 09, 2022 204.02 204.04 197.68 198.50 3,048,853 -8.05(-3.90%)
May 06, 2022 208.81 208.81 202.41 206.54 2,357,431 -1.23(-0.59%)
May 05, 2022 214.00 214.72 205.70 207.78 3,123,274 -6.41(-2.99%)
May 04, 2022 206.83 214.86 205.75 214.18 3,142,148 +8.63(+4.20%)
May 03, 2022 203.90 207.23 202.83 205.55 2,203,968 +1.49(+0.73%)
May 02, 2022 202.07 204.73 199.82 204.06 2,743,023 +1.47(+0.73%)
Apr 29, 2022 204.67 209.01 202.22 202.59 3,548,882 -1.83(-0.89%)
Apr 28, 2022 199.60 204.92 194.37 204.42 6,332,971 -1.46(-0.71%)
Apr 27, 2022 203.14 207.41 199.47 205.88 3,487,559 +3.52(+1.74%)
Apr 26, 2022 207.97 209.96 201.44 202.36 4,344,057 -6.16(-2.95%)
Apr 25, 2022 207.18 208.81 201.66 208.52 4,307,892 +0.38(+0.18%)
Apr 22, 2022 219.77 221.11 207.46 208.13 5,252,081 -14.59(-6.55%)
Apr 21, 2022 227.19 227.82 221.84 222.72 3,727,070 -2.40(-1.07%)
Apr 20, 2022 223.66 226.36 222.73 225.12 3,033,636 +2.80(+1.26%)
Apr 19, 2022 220.50 223.07 217.93 222.33 2,806,494 +2.14(+0.97%)
Apr 18, 2022 218.34 224.45 218.34 220.18 3,802,997 +2.02(+0.93%)
Apr 14, 2022 210.59 219.51 209.35 218.16 5,574,017 +9.13(+4.37%)
Apr 13, 2022 207.74 210.38 207.23 209.03 1,982,997 +1.50(+0.72%)
Apr 12, 2022 206.32 210.18 205.87 207.52 2,619,335 +0.62(+0.30%)
Apr 11, 2022 207.84 209.49 206.61 206.90 2,605,022 -0.94(-0.45%)
Apr 08, 2022 206.65 208.65 204.96 207.84 2,558,629 +1.08(+0.52%)
Apr 07, 2022 206.33 207.15 204.51 206.75 2,353,357 -0.30(-0.14%)
Apr 06, 2022 206.01 207.93 204.50 207.05 2,906,056 +0.18(+0.09%)
Apr 05, 2022 210.68 212.95 206.03 206.87 3,744,406 -4.59(-2.17%)
Apr 04, 2022 209.88 211.98 207.43 211.46 2,277,873 +1.00(+0.47%)
Apr 01, 2022 214.85 215.97 208.92 210.46 2,734,115 -2.92(-1.37%)
Mar 31, 2022 213.75 215.65 213.01 213.38 3,296,834 -0.25(-0.12%)
Mar 30, 2022 212.60 216.31 211.35 213.63 2,618,350 +1.95(+0.92%)
Mar 29, 2022 211.45 212.05 207.37 211.68 3,829,337 -0.78(-0.37%)
Mar 28, 2022 212.92 213.25 209.76 212.45 3,208,384 -1.45(-0.68%)
Mar 25, 2022 212.68 214.32 211.77 213.90 1,651,075 +1.10(+0.52%)
Mar 24, 2022 213.11 215.47 212.13 212.80 2,202,362 +0.04(+0.02%)
Mar 23, 2022 212.30 215.26 212.30 212.76 2,090,151 -0.52(-0.24%)
Mar 22, 2022 214.95 216.28 211.96 213.28 2,575,434 -0.96(-0.45%)
Mar 21, 2022 211.64 217.43 211.63 214.23 3,039,363 +2.68(+1.27%)
Mar 18, 2022 210.18 212.31 208.77 211.55 4,286,693 -0.76(-0.36%)
Mar 17, 2022 206.20 212.39 205.89 212.31 3,759,439 +5.38(+2.60%)
Mar 16, 2022 208.29 210.19 203.33 206.93 4,572,302 -0.36(-0.18%)
Mar 15, 2022 206.97 208.17 201.59 207.29 4,557,214 +0.98(+0.47%)
Mar 14, 2022 207.14 209.23 203.91 206.31 3,686,974 +0.58(+0.28%)
Mar 11, 2022 203.31 208.55 203.31 205.73 4,224,410 +2.91(+1.44%)
Mar 10, 2022 200.52 208.31 199.36 202.82 5,102,060 +1.92(+0.96%)
Mar 09, 2022 203.57 204.55 198.66 200.89 5,009,055 -0.21(-0.10%)
Mar 08, 2022 195.23 205.79 194.40 201.10 9,724,198 +12.74(+6.76%)
Mar 07, 2022 186.54 194.88 186.54 188.37 7,215,796 +1.00(+0.53%)
Mar 04, 2022 183.00 187.71 182.25 187.37 4,526,458 +0.78(+0.42%)
Mar 03, 2022 185.13 188.25 184.19 186.60 4,619,346 +2.15(+1.16%)
Mar 02, 2022 177.35 185.36 177.16 184.45 6,106,196 +9.36(+5.35%)
Mar 01, 2022 179.82 180.25 172.99 175.09 5,335,718 -4.55(-2.53%)
Feb 28, 2022 176.53 180.77 175.89 179.63 5,395,319 +0.50(+0.28%)
Feb 25, 2022 177.11 179.97 176.55 179.14 3,753,594 +2.27(+1.28%)
Feb 24, 2022 174.32 177.42 172.06 176.87 6,180,924 -1.90(-1.06%)
Feb 23, 2022 183.60 184.17 178.48 178.76 3,704,152 -4.35(-2.37%)
Feb 22, 2022 183.82 186.64 182.48 183.11 3,642,005 -0.71(-0.39%)
Feb 18, 2022 183.82 0 -2.67(-1.43%)
Feb 17, 2022 192.49 193.21 186.20 186.49 4,906,060 -8.52(-4.37%)
Feb 16, 2022 194.51 196.71 194.40 195.01 2,353,556 +0.22(+0.11%)
Feb 15, 2022 192.20 195.79 191.54 194.79 2,874,379 +3.37(+1.76%)
Feb 14, 2022 192.44 193.16 189.72 191.42 2,847,495 -1.29(-0.67%)
Feb 11, 2022 194.80 195.98 191.65 192.72 4,011,104 -1.75(-0.90%)
Feb 10, 2022 193.99 197.99 193.02 194.47 3,692,816 -0.51(-0.26%)
Feb 09, 2022 194.06 195.46 193.53 194.98 2,864,241 +2.01(+1.04%)
Feb 08, 2022 191.78 193.74 190.79 192.97 2,513,540 +1.61(+0.84%)
Feb 07, 2022 190.42 192.99 189.64 191.36 2,509,856 +1.35(+0.71%)
Feb 04, 2022 191.73 192.49 188.17 190.01 4,104,646 -2.09(-1.09%)
Feb 03, 2022 196.32 191.62 192.09 2,868,734 -4.17(-2.12%)
Feb 02, 2022 194.59 197.08 192.87 196.26 3,624,402 -0.39(-0.20%)
Feb 01, 2022 192.29 197.07 192.04 196.65 4,204,239 +3.63(+1.88%)
Jan 31, 2022 191.00 193.06 193.02 6,448,982 +0.38(+0.20%)
Jan 28, 2022 196.88 199.19 188.46 192.64 11,222,936 -10.54(-5.19%)
Jan 27, 2022 206.09 208.67 201.25 203.18 3,857,800 -2.03(-0.99%)
Jan 26, 2022 205.89 209.61 203.80 205.21 3,714,066 -0.02(-0.01%)
Jan 25, 2022 203.10 207.25 198.33 205.23 4,752,170 -0.02(-0.01%)
Jan 24, 2022 202.22 205.86 197.91 205.25 5,333,239 +0.23(+0.11%)
Jan 21, 2022 208.30 208.30 203.42 205.02 3,920,828 -2.43(-1.17%)
Jan 20, 2022 211.72 212.47 206.89 207.45 3,700,795 -4.82(-2.27%)
Jan 19, 2022 219.93 220.08 211.57 212.27 5,211,530 -6.80(-3.10%)
Jan 18, 2022 217.01 219.60 216.20 219.07 5,678,724 +0.89(+0.41%)
Jan 14, 2022 218.18 0 +1.85(+0.85%)
Jan 13, 2022 212.42 217.17 212.18 216.34 5,246,953 +4.38(+2.07%)
Jan 12, 2022 211.68 213.18 209.73 211.95 2,631,299 +2.33(+1.11%)
Jan 11, 2022 211.57 211.66 206.41 209.62 3,089,562 -1.61(-0.76%)
Jan 10, 2022 214.38 215.15 210.25 211.23 3,918,548 -2.43(-1.14%)
Jan 07, 2022 212.05 215.35 211.79 213.66 3,854,503 +2.10(+0.99%)
Jan 06, 2022 211.08 212.24 207.81 211.56 4,104,451 +2.13(+1.02%)
Jan 05, 2022 207.93 212.87 207.93 209.43 5,641,571 +1.59(+0.77%)
Jan 04, 2022 198.50 208.63 198.17 207.83 5,498,119 +10.56(+5.35%)
Jan 03, 2022 197.59 198.80 196.13 197.28 2,156,905 +0.25(+0.13%)
Dec 31, 2021 196.51 197.98 196.01 197.03 1,442,253 +0.63(+0.32%)
Dec 30, 2021 197.59 199.09 196.25 196.40 1,536,617 -1.19(-0.60%)
Dec 29, 2021 196.58 198.75 196.40 197.59 1,400,676 +0.68(+0.34%)
Dec 28, 2021 196.49 198.47 196.46 196.91 1,461,739 +0.23(+0.12%)
Dec 27, 2021 196.26 197.18 195.50 196.68 1,795,545 +0.17(+0.09%)
Dec 23, 2021 193.86 197.56 193.74 196.51 2,801,277 +3.86(+2.00%)
Dec 22, 2021 191.54 193.85 191.40 192.65 3,729,685 +3.66(+1.94%)
Dec 21, 2021 187.75 189.67 187.50 188.99 2,416,558 +2.72(+1.46%)
Dec 20, 2021 188.27 188.27 183.99 186.28 3,781,156 -5.63(-2.93%)
Dec 17, 2021 195.32 195.61 191.78 191.91 6,425,279 -4.58(-2.33%)
Dec 16, 2021 195.37 198.45 195.03 196.48 2,996,140 +3.45(+1.79%)
Dec 15, 2021 191.56 193.08 189.30 193.03 2,301,535 +0.87(+0.45%)
Dec 14, 2021 190.60 194.40 190.41 192.17 2,358,392 +0.37(+0.19%)
Dec 13, 2021 194.24 194.65 191.03 191.79 1,959,430 -2.11(-1.09%)
Dec 10, 2021 195.75 196.23 192.61 193.90 3,478,601 -0.64(-0.33%)
Dec 09, 2021 193.56 195.34 191.44 194.54 1,725,709 -0.06(-0.03%)
Dec 08, 2021 194.81 196.51 194.04 194.60 2,455,187 -0.29(-0.15%)
Dec 07, 2021 193.74 196.52 193.53 194.88 2,958,708 +3.06(+1.60%)
Dec 06, 2021 190.20 193.71 189.02 191.82 2,976,975 +3.32(+1.76%)
Dec 03, 2021 188.38 190.02 186.54 188.51 3,411,938 +0.96(+0.51%)
Dec 02, 2021 183.28 188.34 182.80 187.54 3,614,327 +5.07(+2.78%)
Dec 01, 2021 188.30 189.11 182.37 182.47 3,594,178 -1.79(-0.97%)
Nov 30, 2021 184.73 187.53 182.55 184.27 6,669,928 -2.45(-1.31%)
Nov 29, 2021 191.78 192.03 184.20 186.72 4,783,754 -2.68(-1.41%)
Nov 26, 2021 191.56 191.99 187.38 189.39 3,668,337 -7.95(-4.03%)
Nov 24, 2021 194.09 198.47 193.54 197.34 4,071,790 +1.66(+0.85%)
Nov 23, 2021 193.51 195.91 192.12 195.68 3,281,271 +2.81(+1.46%)
Nov 22, 2021 192.02 194.92 190.69 192.87 2,724,469 +1.85(+0.97%)
Nov 19, 2021 191.48 193.39 190.28 191.02 3,127,700 -0.93(-0.49%)
Nov 18, 2021 193.72 192.41 191.83 191.96 2,224,359 -1.49(-0.77%)
Nov 17, 2021 195.37 195.55 191.41 193.44 3,286,063 -2.33(-1.19%)
Nov 16, 2021 198.23 198.40 195.66 195.78 2,230,154 -2.17(-1.10%)
Nov 15, 2021 200.13 200.79 197.05 197.95 2,508,589 -1.49(-0.75%)
Nov 12, 2021 199.51 200.79 198.51 199.44 2,117,443 +0.70(+0.35%)
Nov 11, 2021 198.11 200.55 198.11 198.73 5,056,201 +0.11(+0.05%)
Nov 10, 2021 199.44 198.63 3,419,241 -1.33(-0.66%)
Nov 09, 2021 205.07 205.44 199.14 199.95 3,471,945 -4.23(-2.07%)
Nov 08, 2021 205.75 206.30 201.32 204.18 6,232,176 +7.98(+4.07%)
Nov 05, 2021 195.83 199.07 195.59 196.21 2,718,997 +2.18(+1.12%)
Nov 04, 2021 194.42 195.26 193.09 194.03 2,668,426 +0.04(+0.02%)
Nov 03, 2021 196.57 196.87 192.34 193.99 3,289,062 -3.40(-1.72%)
Nov 02, 2021 196.08 198.05 194.09 197.39 3,598,418 +1.66(+0.85%)
Nov 01, 2021 194.69 197.16 195.23 195.73 3,373,344 +1.31(+0.67%)
Oct 29, 2021 198.22 199.90 193.69 194.43 4,503,822 -0.08(-0.04%)
Oct 28, 2021 188.09 194.89 187.79 194.50 4,679,350 +7.59(+4.06%)
Oct 27, 2021 190.84 191.01 186.72 186.91 3,570,393 -3.34(-1.76%)
Oct 26, 2021 193.22 190.10 190.26 3,078,615 -2.45(-1.27%)
Oct 25, 2021 191.82 193.76 191.09 192.71 3,456,014 +1.49(+0.78%)
Oct 22, 2021 191.21 192.84 189.84 191.22 2,762,164 -0.36(-0.19%)
Oct 21, 2021 191.07 191.74 189.31 191.59 3,240,197 -1.94(-1.00%)
Oct 20, 2021 190.66 194.47 190.06 193.53 3,096,934 +2.89(+1.52%)
Oct 19, 2021 188.23 190.96 188.10 190.64 2,771,642 +2.81(+1.49%)
Oct 18, 2021 187.07 188.31 185.34 187.83 2,963,507 -0.80(-0.42%)
Oct 15, 2021 185.73 189.04 185.10 188.63 4,997,286 +4.44(+2.41%)
Oct 14, 2021 183.44 184.63 182.56 184.18 5,500,405 +5.11(+2.85%)
Oct 13, 2021 180.55 181.26 177.92 179.07 3,433,317 -0.93(-0.52%)
Oct 12, 2021 182.28 183.48 179.68 180.00 4,965,429 -2.82(-1.54%)
Oct 11, 2021 186.09 186.88 182.62 182.82 2,125,318 -2.15(-1.16%)
Oct 08, 2021 185.58 186.32 184.57 184.97 2,862,785 -0.56(-0.30%)
Oct 07, 2021 183.61 186.13 183.50 185.53 3,703,601 +3.69(+2.03%)
Oct 06, 2021 180.08 182.34 177.99 181.84 3,985,726 -0.61(-0.33%)
Oct 05, 2021 182.69 184.25 180.77 182.45 3,246,863 -0.60(-0.33%)
Oct 04, 2021 184.57 185.68 182.36 183.05 3,021,774 -1.14(-0.62%)
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.