Skip to main content

Caterpillar (NY: CAT )

365.63 +0.98 (+0.27%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 119.73 121.82 118.18 121.67 8,589,361 +2.66(+2.24%)
Nov 29, 2017 119.09 119.99 118.26 119.00 3,594,341 -0.80(-0.67%)
Nov 28, 2017 118.53 119.81 118.32 119.80 3,007,550 +1.55(+1.31%)
Nov 27, 2017 118.49 119.18 117.99 118.25 2,999,064 -0.17(-0.15%)
Nov 24, 2017 119.04 119.31 118.38 118.42 1,095,777 -0.53(-0.45%)
Nov 22, 2017 119.14 119.31 118.26 118.96 5,670,397 +0.35(+0.30%)
Nov 21, 2017 118.75 118.95 118.23 118.61 2,576,155 +0.59(+0.50%)
Nov 20, 2017 117.61 118.79 117.44 118.01 2,464,530 +0.67(+0.57%)
Nov 17, 2017 117.05 117.54 116.38 117.34 2,683,069 -0.20(-0.17%)
Nov 16, 2017 116.77 118.44 116.45 117.54 3,264,131 +1.95(+1.69%)
Nov 15, 2017 117.64 117.88 115.34 115.59 4,345,734 -2.97(-2.50%)
Nov 14, 2017 118.95 119.05 117.63 118.55 3,527,293 +0.87(+0.74%)
Nov 13, 2017 116.82 117.70 116.25 117.68 2,196,959 +0.04(+0.04%)
Nov 10, 2017 116.44 117.99 116.42 117.64 2,340,757 +0.98(+0.84%)
Nov 09, 2017 117.61 117.87 116.06 116.66 3,411,666 -1.68(-1.42%)
Nov 08, 2017 119.30 119.60 118.24 118.34 2,242,359 -1.31(-1.09%)
Nov 07, 2017 118.78 119.73 117.80 119.65 3,737,997 +0.95(+0.80%)
Nov 06, 2017 117.92 119.34 117.91 118.70 3,224,380 +0.93(+0.79%)
Nov 03, 2017 117.64 118.05 117.54 117.77 2,442,521 +0.14(+0.12%)
Nov 02, 2017 117.59 118.08 116.96 117.63 3,157,816 +0.16(+0.13%)
Nov 01, 2017 116.94 118.35 116.73 117.48 4,209,305 +0.42(+0.36%)
Oct 31, 2017 117.66 117.76 116.44 117.05 4,627,022 -0.59(-0.51%)
Oct 30, 2017 118.35 118.79 117.64 117.65 3,531,969 -1.14(-0.96%)
Oct 27, 2017 118.02 119.30 118.01 118.79 4,715,520 +0.75(+0.64%)
Oct 26, 2017 117.98 119.16 117.96 118.04 6,664,999 +0.09(+0.07%)
Oct 25, 2017 118.27 118.80 116.18 117.95 8,626,358 -1.21(-1.01%)
Oct 24, 2017 120.73 121.05 117.77 119.16 21,910,222 +5.65(+4.98%)
Oct 23, 2017 113.74 114.08 113.06 113.50 6,434,496 +0.28(+0.24%)
Oct 20, 2017 113.21 113.70 112.47 113.23 3,581,109 +0.51(+0.45%)
Oct 19, 2017 112.25 112.79 110.88 112.72 5,643,324 +0.22(+0.20%)
Oct 18, 2017 111.82 112.80 111.82 112.50 2,930,982 +0.64(+0.57%)
Oct 17, 2017 112.37 112.65 111.67 111.85 2,776,255 -0.80(-0.71%)
Oct 16, 2017 112.46 113.21 112.20 112.65 3,400,960 +0.65(+0.58%)
Oct 13, 2017 112.25 112.60 110.71 112.00 4,059,277 +0.62(+0.55%)
Oct 12, 2017 110.02 111.53 110.00 111.38 3,933,731 +1.19(+1.08%)
Oct 11, 2017 109.82 110.41 109.39 110.19 2,541,474 +0.35(+0.32%)
Oct 10, 2017 109.27 109.92 109.05 109.84 5,152,177 +1.12(+1.03%)
Oct 09, 2017 108.75 108.76 107.91 108.72 2,308,227 -0.04(-0.04%)
Oct 06, 2017 108.07 108.81 107.94 108.76 3,148,054 +0.45(+0.42%)
Oct 05, 2017 108.65 108.74 107.97 108.31 2,913,594 -0.29(-0.27%)
Oct 04, 2017 107.70 108.90 107.62 108.60 3,258,926 +1.05(+0.98%)
Oct 03, 2017 107.09 107.56 106.55 107.54 2,528,009 +0.68(+0.63%)
Oct 02, 2017 106.59 106.96 106.21 106.87 2,920,264 +0.01(+0.01%)
Sep 29, 2017 107.41 107.58 106.69 106.86 2,653,280 -0.44(-0.41%)
Sep 28, 2017 106.17 107.35 105.92 107.30 2,413,234 +0.61(+0.57%)
Sep 27, 2017 106.54 106.69 2,498,272 +0.01(+0.01%)
Sep 26, 2017 106.85 107.17 106.52 106.69 2,686,744 +0.16(+0.15%)
Sep 25, 2017 106.57 106.92 105.95 106.52 3,814,514 -0.09(-0.09%)
Sep 22, 2017 106.75 107.47 106.55 106.62 3,053,871 -0.31(-0.29%)
Sep 21, 2017 106.69 107.14 106.10 106.93 3,052,305 -0.05(-0.05%)
Sep 20, 2017 107.08 107.34 106.42 106.98 3,678,096 +0.09(+0.09%)
Sep 19, 2017 106.22 107.05 106.04 106.88 3,559,370 +0.78(+0.73%)
Sep 18, 2017 105.92 106.62 105.26 106.10 5,075,585 +2.11(+2.03%)
Sep 15, 2017 103.69 104.17 103.09 104.00 5,380,319 +0.76(+0.74%)
Sep 14, 2017 102.64 103.50 102.14 103.23 3,389,807 +0.73(+0.71%)
Sep 13, 2017 103.25 103.68 102.32 102.50 2,955,283 -1.12(-1.08%)
Sep 12, 2017 102.13 104.01 102.02 103.63 6,482,366 +1.77(+1.74%)
Sep 11, 2017 101.81 101.90 100.65 101.85 4,116,792 +0.90(+0.89%)
Sep 08, 2017 100.45 101.84 100.25 100.95 3,252,578 +0.04(+0.04%)
Sep 07, 2017 100.58 101.05 99.82 100.91 3,816,321 +0.68(+0.68%)
Sep 06, 2017 101.75 101.94 100.23 100.23 5,009,682 -1.13(-1.12%)
Sep 05, 2017 101.23 102.08 100.95 101.36 4,470,480 +0.02(+0.02%)
Sep 01, 2017 100.67 101.81 100.59 101.35 3,492,124 +0.68(+0.67%)
Aug 31, 2017 101.06 101.82 100.55 100.67 3,918,300 -0.05(-0.05%)
Aug 30, 2017 99.50 100.84 99.29 100.72 3,969,192 +1.32(+1.33%)
Aug 29, 2017 98.01 99.91 97.94 99.40 5,083,121 +0.81(+0.82%)
Aug 28, 2017 99.19 99.45 98.25 98.60 2,346,930 -0.24(-0.24%)
Aug 25, 2017 98.94 99.94 98.67 98.84 3,830,563 +0.49(+0.50%)
Aug 24, 2017 98.54 98.58 98.02 98.35 2,172,090 +0.03(+0.03%)
Aug 23, 2017 98.54 98.86 98.32 98.32 2,856,535 -0.92(-0.92%)
Aug 22, 2017 97.86 99.27 97.68 99.24 4,529,445 +1.90(+1.95%)
Aug 21, 2017 97.47 97.76 97.06 97.34 3,660,346 -0.27(-0.28%)
Aug 18, 2017 96.82 98.23 96.56 97.61 4,523,188 +0.67(+0.69%)
Aug 17, 2017 97.68 98.00 96.94 96.94 3,390,034 -0.84(-0.86%)
Aug 16, 2017 97.52 98.11 97.36 97.78 2,647,552 +0.40(+0.41%)
Aug 15, 2017 97.68 97.88 97.10 97.38 3,298,096 -0.05(-0.05%)
Aug 14, 2017 97.22 98.00 97.06 97.43 2,297,854 +0.74(+0.76%)
Aug 11, 2017 96.88 97.40 96.61 96.70 2,486,501 -0.26(-0.27%)
Aug 10, 2017 97.59 97.79 96.70 96.95 3,718,765 -1.02(-1.04%)
Aug 09, 2017 98.02 98.93 97.78 97.97 3,699,657 -0.06(-0.06%)
Aug 08, 2017 98.19 98.75 97.84 98.03 3,006,954 -0.26(-0.26%)
Aug 07, 2017 98.09 98.53 97.94 98.29 2,648,391 +0.31(+0.31%)
Aug 04, 2017 97.58 98.23 97.21 97.98 3,071,595 +0.68(+0.70%)
Aug 03, 2017 96.70 97.44 96.70 97.30 2,845,924 +0.40(+0.42%)
Aug 02, 2017 96.95 97.32 96.04 96.90 3,303,526 -0.01(-0.01%)
Aug 01, 2017 97.91 98.04 96.41 96.91 4,299,089 -0.73(-0.75%)
Jul 31, 2017 98.11 98.25 97.42 97.64 5,234,305 -0.13(-0.13%)
Jul 28, 2017 98.07 98.45 97.24 97.77 5,490,435 -0.23(-0.24%)
Jul 27, 2017 97.44 98.02 97.05 98.00 6,516,105 +0.73(+0.75%)
Jul 26, 2017 97.90 98.11 96.89 97.27 6,700,415 -0.87(-0.89%)
Jul 25, 2017 97.03 98.44 95.80 98.14 16,646,614 +5.45(+5.88%)
Jul 24, 2017 92.42 92.97 91.93 92.69 6,973,590 +1.36(+1.49%)
Jul 21, 2017 91.43 91.64 90.12 91.33 4,969,500 -0.63(-0.68%)
Jul 20, 2017 92.44 92.66 91.77 91.96 4,387,863 -0.45(-0.49%)
Jul 19, 2017 91.94 92.53 91.80 92.41 3,335,377 +0.67(+0.73%)
Jul 18, 2017 92.73 92.73 91.31 91.74 4,649,427 -0.85(-0.92%)
Jul 17, 2017 91.88 93.05 91.86 92.59 3,490,592 +0.06(+0.06%)
Jul 14, 2017 92.34 93.03 91.92 92.53 5,266,450 +0.26(+0.28%)
Jul 13, 2017 92.63 92.94 91.85 92.28 3,586,502 -0.42(-0.45%)
Jul 12, 2017 92.66 93.58 92.59 92.69 4,245,415 +0.61(+0.67%)
Jul 11, 2017 91.80 92.28 91.07 92.08 3,009,112 +0.34(+0.37%)
Jul 10, 2017 90.80 92.29 90.38 91.74 3,469,391 +0.78(+0.86%)
Jul 07, 2017 90.69 91.52 90.05 90.96 3,253,600 +0.35(+0.38%)
Jul 06, 2017 91.22 91.78 90.43 90.61 3,434,075 -0.83(-0.91%)
Jul 05, 2017 91.03 91.77 90.73 91.44 4,094,932 +0.44(+0.49%)
Jul 03, 2017 90.61 91.74 90.58 91.00 2,826,930 -0.42(-0.46%)
Jun 30, 2017 90.26 91.89 90.03 91.42 5,527,209 +1.55(+1.72%)
Jun 29, 2017 90.56 91.00 89.16 89.87 4,173,026 -0.69(-0.76%)
Jun 28, 2017 89.20 90.71 89.12 90.56 4,841,000 +2.14(+2.42%)
Jun 27, 2017 88.90 89.52 88.21 88.41 3,973,950 -0.27(-0.31%)
Jun 26, 2017 89.04 89.86 88.01 88.69 3,359,151 +0.12(+0.13%)
Jun 23, 2017 87.20 88.70 87.03 88.57 14,211,457 +0.23(+0.26%)
Jun 22, 2017 88.11 89.04 88.04 88.34 4,293,452 +0.31(+0.36%)
Jun 21, 2017 90.71 90.82 87.75 88.02 7,374,734 -3.04(-3.34%)
Jun 20, 2017 91.93 92.03 90.95 91.06 6,246,646 -0.38(-0.42%)
Jun 19, 2017 91.83 91.91 90.75 91.44 5,110,547 -0.09(-0.10%)
Jun 16, 2017 90.82 91.80 90.52 91.54 8,640,367 +1.02(+1.13%)
Jun 15, 2017 88.30 90.72 88.30 90.52 7,021,857 +1.44(+1.61%)
Jun 14, 2017 90.00 90.17 88.47 89.08 4,819,772 -0.88(-0.98%)
Jun 13, 2017 90.33 90.74 89.75 89.96 4,140,908 -0.27(-0.30%)
Jun 12, 2017 90.11 90.47 89.24 90.23 4,898,763 +0.13(+0.14%)
Jun 09, 2017 89.40 91.04 89.35 90.11 4,562,099 +0.77(+0.87%)
Jun 08, 2017 89.66 88.14 89.33 5,465,256 +1.28(+1.45%)
Jun 07, 2017 88.73 89.06 87.16 88.06 6,019,389 -0.88(-0.99%)
Jun 06, 2017 89.15 89.77 88.52 88.94 4,467,146 -0.55(-0.62%)
Jun 05, 2017 89.82 91.17 89.44 89.49 5,077,523 -0.64(-0.71%)
Jun 02, 2017 89.89 90.82 89.48 90.13 4,352,614 +0.26(+0.28%)
Jun 01, 2017 89.98 90.54 89.46 89.88 4,950,268 +0.19(+0.21%)
May 31, 2017 89.54 89.97 88.13 89.69 4,856,464 -0.03(-0.04%)
May 30, 2017 89.55 90.06 89.33 89.72 3,775,287 -0.16(-0.18%)
May 26, 2017 89.32 89.93 89.00 89.89 3,401,995 +0.54(+0.61%)
May 25, 2017 88.86 90.12 88.68 89.34 6,136,468 +0.91(+1.03%)
May 24, 2017 87.90 89.25 87.75 88.43 6,082,695 +0.27(+0.31%)
May 23, 2017 87.03 88.26 86.82 88.16 3,911,443 +1.14(+1.31%)
May 22, 2017 87.34 87.67 86.61 87.02 5,145,127 -0.12(-0.14%)
May 19, 2017 86.41 87.50 86.15 87.14 5,450,215 +1.88(+2.21%)
May 18, 2017 84.34 85.64 83.15 85.26 6,972,472 +0.07(+0.08%)
May 17, 2017 87.06 86.47 84.98 85.19 5,428,370 -1.87(-2.15%)
May 16, 2017 87.41 87.45 86.15 87.06 3,662,636 -0.07(-0.08%)
May 15, 2017 86.42 87.25 86.27 87.13 4,415,247 +1.45(+1.70%)
May 12, 2017 85.57 85.88 85.22 85.67 4,833,598 -0.24(-0.28%)
May 11, 2017 86.69 86.70 85.20 85.91 6,136,390 +0.54(+0.63%)
May 10, 2017 84.83 85.67 84.48 85.38 5,521,473 +0.91(+1.08%)
May 09, 2017 84.83 85.25 84.43 84.47 11,451,402 -0.07(-0.08%)
May 08, 2017 84.63 85.16 84.17 84.53 5,988,558 -0.23(-0.27%)
May 05, 2017 84.65 85.06 84.24 84.76 4,803,937 +0.21(+0.25%)
May 04, 2017 86.30 86.35 83.91 84.55 8,547,496 -1.83(-2.12%)
May 03, 2017 85.96 86.92 85.73 86.38 5,029,184 +0.03(+0.03%)
May 02, 2017 87.00 87.38 86.13 86.36 5,308,945 -0.42(-0.48%)
May 01, 2017 87.33 87.61 86.27 86.77 5,304,447 -0.22(-0.25%)
Apr 28, 2017 87.48 88.07 86.97 86.99 4,720,716 -0.36(-0.41%)
Apr 27, 2017 88.52 88.68 87.25 87.35 7,907,932 -1.68(-1.89%)
Apr 26, 2017 88.30 90.16 88.17 89.04 11,584,724 +0.20(+0.23%)
Apr 25, 2017 87.52 89.23 86.77 88.83 21,607,514 +6.47(+7.86%)
Apr 24, 2017 81.53 82.57 81.50 82.36 7,921,934 +2.12(+2.64%)
Apr 21, 2017 80.98 81.03 79.81 80.24 4,853,191 -0.29(-0.36%)
Apr 20, 2017 79.35 80.78 79.10 80.53 5,703,938 +1.67(+2.11%)
Apr 19, 2017 80.03 80.97 78.71 78.86 6,578,600 -0.78(-0.97%)
Apr 18, 2017 78.89 79.76 78.57 79.64 3,924,396 +0.21(+0.27%)
Apr 17, 2017 79.05 79.60 78.88 79.43 4,407,833 +0.88(+1.12%)
Apr 13, 2017 79.81 80.03 78.54 78.55 5,577,796 -1.48(-1.86%)
Apr 12, 2017 81.58 81.64 79.86 80.03 5,657,146 -1.89(-2.31%)
Apr 11, 2017 82.09 82.10 80.72 81.92 5,037,845 -0.03(-0.04%)
Apr 10, 2017 81.26 82.59 81.08 81.96 6,125,784 +1.37(+1.70%)
Apr 07, 2017 80.89 81.52 80.51 80.59 5,290,740 -0.25(-0.31%)
Apr 06, 2017 79.66 81.35 79.53 80.84 6,425,947 +1.33(+1.68%)
Apr 05, 2017 80.08 81.61 79.27 79.51 7,183,711 +0.09(+0.12%)
Apr 04, 2017 79.22 79.94 78.51 79.42 6,871,565 +1.57(+2.02%)
Apr 03, 2017 77.98 78.33 76.78 77.85 4,368,675 -0.41(-0.53%)
Mar 31, 2017 78.15 78.67 77.64 78.26 4,765,488 -0.39(-0.49%)
Mar 30, 2017 78.45 78.78 77.96 78.65 4,352,974 +0.30(+0.39%)
Mar 29, 2017 78.26 78.67 77.96 78.35 2,979,374 -0.08(-0.10%)
Mar 28, 2017 77.25 78.60 77.21 78.42 4,582,278 +1.21(+1.57%)
Mar 27, 2017 76.69 77.60 76.22 77.21 4,060,381 -0.54(-0.69%)
Mar 24, 2017 77.82 78.67 77.25 77.75 4,307,886 -0.07(-0.09%)
Mar 23, 2017 78.00 78.46 77.59 77.81 3,065,368 -0.17(-0.22%)
Mar 22, 2017 77.62 78.57 77.38 77.98 5,968,407 +0.00(+0.00%)
Mar 21, 2017 80.47 80.48 77.70 77.98 9,150,340 -2.51(-3.11%)
Mar 20, 2017 78.57 80.56 78.37 80.49 7,723,231 +2.10(+2.68%)
Mar 17, 2017 78.46 78.73 78.17 78.39 8,464,395 +0.05(+0.06%)
Mar 16, 2017 79.28 79.38 78.16 78.34 4,406,667 -0.43(-0.55%)
Mar 15, 2017 77.93 79.13 77.67 78.77 7,626,632 +1.27(+1.63%)
Mar 14, 2017 76.96 77.62 76.46 77.50 6,851,784 -0.66(-0.84%)
Mar 13, 2017 78.74 78.91 77.84 78.16 5,186,841 +0.28(+0.36%)
Mar 10, 2017 77.53 78.55 76.62 77.88 8,497,053 +0.78(+1.01%)
Mar 09, 2017 78.00 78.65 76.28 77.11 10,976,532 -1.55(-1.97%)
Mar 08, 2017 79.39 80.56 78.35 78.66 11,095,753 -2.28(-2.81%)
Mar 07, 2017 80.70 81.19 79.95 80.94 5,550,459 +0.23(+0.28%)
Mar 06, 2017 79.58 80.94 79.39 80.71 5,577,486 +0.46(+0.57%)
Mar 03, 2017 80.91 79.49 80.25 9,693,257 +0.64(+0.81%)
Mar 02, 2017 83.10 83.30 78.33 79.61 27,322,510 -3.56(-4.28%)
Mar 01, 2017 82.85 83.50 82.20 83.17 6,595,810 +1.62(+1.99%)
Feb 28, 2017 82.04 82.35 81.37 81.55 4,683,582 -0.66(-0.80%)
Feb 27, 2017 80.56 82.28 80.30 82.21 6,453,413 +1.65(+2.05%)
Feb 24, 2017 80.03 80.57 78.89 80.56 5,947,892 -0.06(-0.07%)
Feb 23, 2017 83.05 83.10 80.25 80.62 7,131,368 -2.24(-2.70%)
Feb 22, 2017 82.72 83.30 82.36 82.85 3,592,656 +0.08(+0.10%)
Feb 21, 2017 83.42 83.70 82.62 82.77 4,642,126 -0.63(-0.76%)
Feb 17, 2017 83.40 83.40 83.40 0 +0.50(+0.60%)
Feb 16, 2017 83.57 83.59 82.51 82.90 3,629,747 -0.64(-0.77%)
Feb 15, 2017 82.78 83.54 82.68 83.54 5,125,474 +0.78(+0.95%)
Feb 14, 2017 82.93 83.31 82.06 82.76 5,146,657 -0.35(-0.42%)
Feb 13, 2017 82.42 83.56 81.97 83.10 8,282,512 +1.85(+2.27%)
Feb 10, 2017 80.04 81.52 79.73 81.26 6,637,686 +1.98(+2.50%)
Feb 09, 2017 78.51 79.46 78.20 79.27 4,734,232 +0.89(+1.13%)
Feb 08, 2017 78.46 78.46 77.71 78.39 4,840,000 -0.34(-0.43%)
Feb 07, 2017 79.58 80.09 78.48 78.73 5,916,289 +0.37(+0.47%)
Feb 06, 2017 78.30 78.57 77.98 78.35 5,477,177 -0.35(-0.44%)
Feb 03, 2017 79.58 79.69 78.30 78.70 5,544,510 -0.41(-0.52%)
Feb 02, 2017 79.96 80.26 78.89 79.11 4,512,591 -1.13(-1.41%)
Feb 01, 2017 80.83 81.43 79.65 80.24 4,242,555 -0.46(-0.58%)
Jan 31, 2017 81.49 81.53 79.81 80.71 6,784,768 -0.95(-1.17%)
Jan 30, 2017 83.02 83.18 81.48 81.66 6,185,323 -1.86(-2.22%)
Jan 27, 2017 82.42 83.91 82.26 83.52 7,551,758 +1.49(+1.82%)
Jan 26, 2017 83.06 83.51 81.01 82.02 10,779,486 -0.78(-0.95%)
Jan 25, 2017 82.53 83.18 82.11 82.81 8,948,740 +1.61(+1.98%)
Jan 24, 2017 80.17 81.61 79.98 81.20 6,830,322 +1.50(+1.88%)
Jan 23, 2017 79.81 79.93 78.94 79.70 3,854,844 -0.10(-0.13%)
Jan 20, 2017 79.32 80.15 78.99 79.80 5,979,875 +1.01(+1.29%)
Jan 19, 2017 78.95 79.29 78.43 78.78 4,195,369 +0.04(+0.05%)
Jan 18, 2017 78.29 78.82 78.07 78.74 4,059,025 +0.45(+0.57%)
Jan 17, 2017 78.86 78.90 78.00 78.30 6,023,228 -0.76(-0.96%)
Jan 13, 2017 79.06 79.06 79.06 0 +0.41(+0.52%)
Jan 12, 2017 78.96 78.96 77.63 78.65 3,708,143 -0.55(-0.70%)
Jan 11, 2017 79.05 79.28 78.14 79.20 4,444,180 +0.69(+0.87%)
Jan 10, 2017 77.80 79.02 77.63 78.51 4,756,324 +1.22(+1.58%)
Jan 09, 2017 77.76 78.23 77.15 77.29 3,698,700 -0.56(-0.72%)
Jan 06, 2017 78.20 78.32 77.32 77.85 4,807,928 +0.03(+0.04%)
Jan 05, 2017 77.97 79.04 77.33 77.82 5,615,421 -0.48(-0.61%)
Jan 04, 2017 79.04 79.07 78.18 78.30 4,499,533 -0.35(-0.45%)
Jan 03, 2017 78.66 79.65 78.03 78.65 6,038,420 +1.05(+1.35%)
Dec 30, 2016 77.60 77.60 77.60 0 -0.46(-0.59%)
Dec 29, 2016 78.05 78.53 77.82 78.06 2,852,830 +0.12(+0.15%)
Dec 28, 2016 79.16 79.41 77.67 77.94 3,227,045 -1.17(-1.48%)
Dec 27, 2016 78.94 79.32 78.74 79.12 2,073,936 +0.19(+0.24%)
Dec 23, 2016 78.92 78.92 78.92 0 +0.17(+0.21%)
Dec 22, 2016 78.47 79.03 78.42 78.76 3,029,271 +0.25(+0.32%)
Dec 21, 2016 78.87 78.91 78.39 78.50 3,381,035 -0.44(-0.55%)
Dec 20, 2016 78.35 79.35 78.07 78.94 5,141,766 +1.36(+1.76%)
Dec 19, 2016 76.92 77.63 76.14 77.58 4,608,409 +0.11(+0.14%)
Dec 16, 2016 78.95 79.05 77.43 77.47 9,408,588 -1.63(-2.06%)
Dec 15, 2016 78.49 79.27 77.86 79.10 5,019,537 +0.66(+0.84%)
Dec 14, 2016 80.14 80.33 78.33 78.44 6,747,678 -1.91(-2.37%)
Dec 13, 2016 80.11 80.75 79.64 80.35 4,489,170 +0.79(+0.99%)
Dec 12, 2016 80.34 80.87 79.42 79.56 4,298,674 -0.38(-0.47%)
Dec 09, 2016 80.52 80.58 79.65 79.94 7,828,092 -0.62(-0.77%)
Dec 08, 2016 81.38 81.48 80.44 80.55 4,614,217 -0.89(-1.09%)
Dec 07, 2016 79.70 81.44 79.43 81.44 5,855,842 +1.77(+2.22%)
Dec 06, 2016 78.74 79.75 78.71 79.68 4,377,779 +0.64(+0.82%)
Dec 05, 2016 80.22 80.32 78.78 79.03 5,951,940 -0.58(-0.73%)
Dec 02, 2016 79.79 80.45 79.43 79.61 6,021,162 -0.92(-1.14%)
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.