Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2016 80.33 81.49 78.70 80.53 11,186,234 +0.57(+0.71%)
Nov 30, 2016 80.12 80.24 78.95 79.96 5,546,557 +1.27(+1.62%)
Nov 29, 2016 78.66 79.13 78.35 78.69 4,548,531 -0.72(-0.91%)
Nov 28, 2016 79.92 80.21 79.05 79.41 5,871,087 -0.76(-0.95%)
Nov 25, 2016 80.30 80.70 79.67 80.17 2,398,399 -0.31(-0.38%)
Nov 23, 2016 80.48 80.48 80.48 0 +2.14(+2.73%)
Nov 22, 2016 78.15 78.41 77.65 78.34 3,787,444 +0.60(+0.78%)
Nov 21, 2016 77.93 78.53 77.63 77.73 4,521,244 +0.47(+0.61%)
Nov 18, 2016 77.83 78.15 76.90 77.27 5,635,961 -0.37(-0.47%)
Nov 17, 2016 78.24 78.24 77.32 77.63 4,711,030 -0.48(-0.61%)
Nov 16, 2016 78.46 78.99 77.68 78.11 3,940,034 -0.91(-1.15%)
Nov 15, 2016 78.20 79.04 77.57 79.02 5,550,161 +0.23(+0.29%)
Nov 14, 2016 78.03 79.91 77.84 78.80 9,017,040 +0.97(+1.25%)
Nov 11, 2016 78.14 78.94 76.83 77.83 8,807,689 -0.37(-0.47%)
Nov 10, 2016 77.02 79.45 76.85 78.20 16,935,970 +1.88(+2.47%)
Nov 09, 2016 75.12 77.99 74.77 76.31 23,043,244 +5.46(+7.70%)
Nov 08, 2016 70.10 71.12 69.50 70.86 4,069,315 +0.78(+1.11%)
Nov 07, 2016 70.07 70.42 69.43 70.08 4,524,947 +1.20(+1.75%)
Nov 04, 2016 68.06 69.37 67.44 68.87 6,866,778 +0.87(+1.28%)
Nov 03, 2016 68.31 68.34 67.51 68.00 4,611,716 +0.13(+0.20%)
Nov 02, 2016 68.74 68.74 67.22 67.87 6,248,403 -0.95(-1.37%)
Nov 01, 2016 69.84 69.99 68.32 68.81 6,142,309 -1.02(-1.46%)
Oct 31, 2016 70.45 70.60 69.79 69.84 5,592,268 -0.35(-0.50%)
Oct 28, 2016 69.72 70.43 69.45 70.19 5,945,047 +0.73(+1.05%)
Oct 27, 2016 70.52 70.58 69.21 69.46 5,979,056 -0.94(-1.33%)
Oct 26, 2016 70.13 70.61 69.35 70.40 7,866,173 -0.29(-0.41%)
Oct 25, 2016 71.84 73.34 70.19 70.69 13,909,800 -1.26(-1.76%)
Oct 24, 2016 72.06 72.91 71.58 71.95 6,090,004 -0.28(-0.39%)
Oct 21, 2016 71.74 72.48 71.43 72.24 4,293,383 -0.25(-0.35%)
Oct 20, 2016 72.85 73.02 72.15 72.49 5,469,403 -0.50(-0.69%)
Oct 19, 2016 72.42 73.22 72.04 72.99 7,164,561 +0.65(+0.89%)
Oct 18, 2016 73.08 73.16 71.97 72.34 4,479,809 -0.06(-0.08%)
Oct 17, 2016 72.48 72.76 72.08 72.40 5,400,948 -0.32(-0.43%)
Oct 14, 2016 72.85 73.34 72.63 72.72 4,341,530 +0.58(+0.80%)
Oct 13, 2016 72.08 72.22 71.55 72.14 6,844,395 -0.51(-0.70%)
Oct 12, 2016 72.58 72.78 72.18 72.64 4,761,647 +0.09(+0.13%)
Oct 11, 2016 73.90 74.09 72.38 72.55 7,802,791 -0.62(-0.85%)
Oct 10, 2016 73.90 74.23 73.11 73.17 4,562,897 -0.21(-0.28%)
Oct 07, 2016 74.25 74.43 72.94 73.38 4,550,261 -0.68(-0.92%)
Oct 06, 2016 73.79 74.37 73.58 74.06 4,565,677 -0.11(-0.15%)
Oct 05, 2016 73.09 74.54 73.02 74.17 6,253,755 +1.58(+2.18%)
Oct 04, 2016 73.41 73.78 72.31 72.58 5,718,657 -0.64(-0.87%)
Oct 03, 2016 73.18 73.98 73.13 73.22 5,170,295 -0.41(-0.55%)
Sep 30, 2016 72.98 73.80 72.83 73.63 7,681,441 +1.08(+1.49%)
Sep 29, 2016 71.56 73.70 71.56 72.55 12,797,351 +0.73(+1.02%)
Sep 28, 2016 69.05 71.88 68.96 71.82 11,441,885 +3.08(+4.48%)
Sep 27, 2016 68.17 68.74 67.74 68.74 5,178,693 +0.42(+0.62%)
Sep 26, 2016 68.18 68.58 68.02 68.32 4,027,780 -0.06(-0.08%)
Sep 23, 2016 69.27 69.32 68.34 68.38 3,654,931 -0.88(-1.27%)
Sep 22, 2016 69.65 70.05 69.10 69.26 4,732,424 +0.02(+0.04%)
Sep 21, 2016 68.26 69.25 68.02 69.23 5,141,173 +1.47(+2.17%)
Sep 20, 2016 68.40 68.57 67.73 67.77 3,346,054 -0.15(-0.22%)
Sep 19, 2016 68.16 68.30 67.47 67.91 5,244,935 -0.14(-0.21%)
Sep 16, 2016 67.70 68.08 67.36 68.06 8,096,309 +0.02(+0.02%)
Sep 15, 2016 67.04 68.30 66.97 68.04 4,241,147 +0.84(+1.25%)
Sep 14, 2016 66.67 67.70 66.55 67.20 6,419,809 +0.66(+0.98%)
Sep 13, 2016 67.27 67.40 66.30 66.55 5,715,482 -1.40(-2.06%)
Sep 12, 2016 66.58 68.11 66.44 67.95 4,956,102 +0.94(+1.40%)
Sep 09, 2016 68.75 68.84 66.99 67.01 6,403,837 -2.28(-3.29%)
Sep 08, 2016 69.26 69.64 68.91 69.29 4,099,756 -0.15(-0.22%)
Sep 07, 2016 68.43 69.45 68.35 69.44 4,817,964 +1.36(+2.00%)
Sep 06, 2016 68.02 68.20 67.58 68.08 3,702,420 +0.32(+0.48%)
Sep 02, 2016 68.17 67.76 67.76 67.76 2,953,089 +0.20(+0.29%)
Sep 01, 2016 67.67 68.01 66.83 67.56 4,945,669 -0.41(-0.61%)
Aug 31, 2016 68.06 68.30 67.69 67.97 4,872,831 -0.44(-0.64%)
Aug 30, 2016 68.73 68.97 68.27 68.41 4,182,579 -0.51(-0.75%)
Aug 29, 2016 68.44 69.13 68.35 68.93 2,717,024 +0.36(+0.53%)
Aug 26, 2016 69.02 69.59 68.25 68.56 4,336,437 -0.15(-0.22%)
Aug 25, 2016 68.90 68.98 68.50 68.71 3,716,838 -0.26(-0.37%)
Aug 24, 2016 69.18 69.76 68.82 68.97 2,653,106 -0.71(-1.02%)
Aug 23, 2016 69.66 70.24 69.63 69.68 3,831,951 +0.35(+0.50%)
Aug 22, 2016 69.36 69.49 68.84 69.33 3,477,055 -0.21(-0.30%)
Aug 19, 2016 68.89 69.99 68.64 69.54 4,610,260 +0.38(+0.55%)
Aug 18, 2016 69.18 69.35 68.45 69.16 6,030,175 -0.85(-1.22%)
Aug 17, 2016 70.01 70.28 69.54 70.01 3,596,889 +0.10(+0.14%)
Aug 16, 2016 69.85 69.97 69.37 69.91 3,811,929 +0.12(+0.17%)
Aug 15, 2016 68.84 69.90 68.81 69.80 4,890,095 +0.95(+1.39%)
Aug 12, 2016 69.06 69.49 68.49 68.84 5,235,891 -0.20(-0.29%)
Aug 11, 2016 68.84 69.38 68.83 69.04 2,687,681 +0.49(+0.71%)
Aug 10, 2016 69.10 69.10 68.41 68.55 2,761,281 -0.15(-0.22%)
Aug 09, 2016 69.27 69.47 68.59 68.70 2,790,912 -0.51(-0.73%)
Aug 08, 2016 68.84 69.50 68.68 69.21 4,273,778 +0.73(+1.07%)
Aug 05, 2016 68.20 68.81 68.01 68.48 3,961,839 +0.66(+0.97%)
Aug 04, 2016 67.86 68.46 67.52 67.82 2,902,604 -0.22(-0.32%)
Aug 03, 2016 67.31 68.26 67.13 68.04 3,739,539 +0.66(+0.97%)
Aug 02, 2016 68.01 68.17 67.12 67.38 4,713,416 -0.59(-0.87%)
Aug 01, 2016 68.64 68.74 67.62 67.97 4,071,619 -0.67(-0.98%)
Jul 29, 2016 68.68 68.96 68.13 68.64 5,153,187 -0.13(-0.19%)
Jul 28, 2016 69.42 69.44 68.39 68.78 6,107,291 -0.98(-1.40%)
Jul 27, 2016 68.61 69.91 68.61 69.76 10,200,699 +1.12(+1.63%)
Jul 26, 2016 65.56 68.84 65.31 68.64 13,270,061 +3.37(+5.16%)
Jul 25, 2016 65.65 65.68 64.98 65.27 6,989,184 -0.57(-0.87%)
Jul 22, 2016 66.17 66.18 65.41 65.84 4,983,907 -0.52(-0.79%)
Jul 21, 2016 66.73 67.50 66.14 66.36 7,827,281 +0.27(+0.40%)
Jul 20, 2016 65.90 66.24 65.47 66.10 5,045,764 -0.04(-0.06%)
Jul 19, 2016 65.81 66.16 65.65 66.14 3,988,678 -0.07(-0.10%)
Jul 18, 2016 66.26 66.26 65.42 66.21 4,986,931 -0.09(-0.14%)
Jul 15, 2016 66.12 66.38 65.85 66.30 5,650,579 +0.53(+0.80%)
Jul 14, 2016 66.13 66.54 65.70 65.77 6,623,807 +0.30(+0.46%)
Jul 13, 2016 65.71 65.99 64.96 65.47 6,283,256 -0.09(-0.14%)
Jul 12, 2016 64.67 65.67 64.33 65.56 6,749,218 +1.64(+2.57%)
Jul 11, 2016 64.08 64.52 63.52 63.91 5,491,410 +0.35(+0.56%)
Jul 08, 2016 62.37 63.61 61.66 63.56 6,684,518 +1.91(+3.09%)
Jul 07, 2016 61.67 62.21 61.10 61.66 3,750,021 +0.18(+0.29%)
Jul 06, 2016 61.28 61.51 60.35 61.47 4,553,130 +0.37(+0.61%)
Jul 05, 2016 62.16 62.39 60.55 61.10 5,813,973 -1.70(-2.71%)
Jul 01, 2016 61.93 62.81 62.81 62.81 5,635,999 +0.53(+0.84%)
Jun 30, 2016 60.93 62.31 60.77 62.28 5,715,357 +1.30(+2.13%)
Jun 29, 2016 60.18 61.12 59.84 60.98 4,887,656 +1.40(+2.36%)
Jun 28, 2016 59.35 59.89 58.75 59.58 5,774,292 +0.94(+1.60%)
Jun 27, 2016 59.56 59.73 57.94 58.64 8,960,975 -1.36(-2.26%)
Jun 24, 2016 61.78 62.12 59.96 60.00 14,825,550 -4.26(-6.64%)
Jun 23, 2016 63.80 64.28 63.44 64.26 4,381,649 +1.47(+2.34%)
Jun 22, 2016 63.17 63.33 62.58 62.79 3,720,933 -0.05(-0.08%)
Jun 21, 2016 62.81 63.18 62.44 62.84 4,007,294 +0.05(+0.08%)
Jun 20, 2016 63.18 63.54 62.76 62.79 4,979,577 +0.41(+0.66%)
Jun 17, 2016 61.90 62.98 61.81 62.38 6,624,331 +0.77(+1.25%)
Jun 16, 2016 61.13 61.73 60.26 61.61 4,947,849 -0.07(-0.11%)
Jun 15, 2016 61.77 62.39 61.07 61.67 4,628,019 +0.17(+0.28%)
Jun 14, 2016 61.66 62.07 60.75 61.50 4,940,145 -0.30(-0.49%)
Jun 13, 2016 62.19 62.72 61.80 61.80 4,974,557 -0.66(-1.05%)
Jun 10, 2016 62.70 62.90 61.93 62.46 5,939,571 -0.93(-1.46%)
Jun 09, 2016 63.58 63.67 62.96 63.39 4,606,848 -0.78(-1.22%)
Jun 08, 2016 63.67 64.65 63.49 64.17 7,288,585 +1.07(+1.69%)
Jun 07, 2016 62.87 63.49 62.80 63.10 5,155,201 +0.32(+0.51%)
Jun 06, 2016 61.91 62.87 61.70 62.78 5,812,509 +1.13(+1.84%)
Jun 03, 2016 60.51 61.73 60.05 61.65 8,057,394 +1.17(+1.93%)
Jun 02, 2016 59.64 60.50 59.38 60.48 5,617,943 +1.11(+1.87%)
Jun 01, 2016 59.13 59.54 58.55 59.37 3,286,468 -0.20(-0.33%)
May 31, 2016 59.17 60.11 59.11 59.57 4,957,405 +0.45(+0.76%)
May 27, 2016 59.27 59.12 59.12 59.12 3,654,312 -0.10(-0.17%)
May 26, 2016 60.17 60.46 59.20 59.22 5,047,261 -0.40(-0.68%)
May 25, 2016 58.85 59.72 58.54 59.62 6,137,699 +1.22(+2.08%)
May 24, 2016 58.15 58.53 57.71 58.40 4,713,541 +0.57(+0.98%)
May 23, 2016 57.34 58.29 57.17 57.84 4,871,396 +0.44(+0.76%)
May 20, 2016 57.51 58.15 57.30 57.40 6,976,844 +0.36(+0.63%)
May 19, 2016 57.45 57.61 56.71 57.04 7,470,238 -0.95(-1.64%)
May 18, 2016 58.02 59.04 57.57 57.99 6,288,286 -0.38(-0.65%)
May 17, 2016 58.08 59.30 57.88 58.37 5,893,520 +0.29(+0.50%)
May 16, 2016 57.83 58.90 57.59 58.08 5,497,016 +0.52(+0.90%)
May 13, 2016 58.85 58.97 57.56 57.56 7,811,398 -1.34(-2.27%)
May 12, 2016 59.91 60.16 58.48 58.90 5,509,860 -0.60(-1.01%)
May 11, 2016 59.85 60.47 59.45 59.50 5,711,205 -0.07(-0.11%)
May 10, 2016 58.15 59.73 57.99 59.57 7,920,422 +1.42(+2.44%)
May 09, 2016 59.42 59.66 57.97 58.15 11,448,095 -2.12(-3.52%)
May 06, 2016 59.28 60.32 58.84 60.27 8,451,080 +0.47(+0.78%)
May 05, 2016 60.92 61.27 59.72 59.80 9,824,566 -1.19(-1.95%)
May 04, 2016 62.58 62.69 60.71 60.99 8,443,199 -1.74(-2.78%)
May 03, 2016 63.13 63.34 62.09 62.73 5,831,750 -1.22(-1.90%)
May 02, 2016 63.54 64.14 62.95 63.95 4,052,969 +0.10(+0.15%)
Apr 29, 2016 64.10 64.90 63.52 63.85 9,376,130 -0.02(-0.04%)
Apr 28, 2016 64.10 65.04 63.75 63.87 5,896,772 -0.76(-1.18%)
Apr 27, 2016 64.06 64.81 63.75 64.64 5,428,082 +0.85(+1.33%)
Apr 26, 2016 63.38 63.87 62.82 63.79 7,408,044 +0.71(+1.12%)
Apr 25, 2016 64.49 64.79 62.60 63.08 9,833,518 -1.26(-1.95%)
Apr 22, 2016 64.84 65.05 63.42 64.34 12,293,719 -0.28(-0.43%)
Apr 21, 2016 64.69 65.38 64.23 64.62 7,918,447 -0.25(-0.39%)
Apr 20, 2016 65.29 65.58 64.52 64.88 6,584,190 -0.53(-0.81%)
Apr 19, 2016 65.08 65.81 64.65 65.40 7,720,756 +0.93(+1.44%)
Apr 18, 2016 63.84 64.98 63.57 64.48 5,926,927 +0.07(+0.10%)
Apr 15, 2016 64.58 64.91 64.05 64.41 6,770,638 +0.10(+0.15%)
Apr 14, 2016 64.63 64.86 63.76 64.31 6,603,164 -0.06(-0.10%)
Apr 13, 2016 62.54 64.40 62.29 64.38 11,511,551 +2.47(+3.98%)
Apr 12, 2016 61.07 62.43 60.59 61.91 6,304,618 +1.20(+1.97%)
Apr 11, 2016 60.70 61.65 60.70 60.72 4,799,339 +0.23(+0.38%)
Apr 08, 2016 61.04 61.22 60.21 60.49 6,036,524 +0.15(+0.24%)
Apr 07, 2016 60.60 60.76 60.01 60.34 5,900,792 -0.85(-1.40%)
Apr 06, 2016 61.44 61.48 59.96 61.20 6,058,919 -0.02(-0.03%)
Apr 05, 2016 61.28 61.71 60.69 61.21 5,391,915 -0.39(-0.63%)
Apr 04, 2016 62.29 62.68 61.36 61.60 5,346,117 -0.87(-1.39%)
Apr 01, 2016 61.55 62.54 60.75 62.48 5,995,982 +0.20(+0.33%)
Mar 31, 2016 62.08 62.75 62.03 62.27 5,345,093 +0.02(+0.04%)
Mar 30, 2016 62.60 62.85 61.84 62.25 6,005,915 +0.41(+0.66%)
Mar 29, 2016 60.99 61.87 60.36 61.84 5,020,963 +0.56(+0.92%)
Mar 28, 2016 61.14 61.47 60.58 61.28 4,210,264 +0.02(+0.04%)
Mar 24, 2016 59.34 61.26 61.26 61.26 8,648,219 +1.31(+2.19%)
Mar 23, 2016 60.99 61.12 59.86 59.95 6,579,246 -1.52(-2.48%)
Mar 22, 2016 61.50 61.90 61.21 61.47 4,456,208 -0.28(-0.45%)
Mar 21, 2016 61.45 62.12 61.05 61.74 5,304,541 +0.34(+0.56%)
Mar 18, 2016 61.90 62.60 60.73 61.40 16,900,646 -0.35(-0.57%)
Mar 17, 2016 60.37 62.08 59.82 61.75 16,364,623 +1.27(+2.10%)
Mar 16, 2016 59.06 60.62 58.74 60.48 8,161,527 +1.55(+2.62%)
Mar 15, 2016 58.12 58.96 57.65 58.94 5,745,824 -0.24(-0.40%)
Mar 14, 2016 59.17 59.75 58.68 59.17 6,219,323 -0.06(-0.10%)
Mar 11, 2016 58.87 59.47 58.80 59.23 5,883,763 +1.17(+2.02%)
Mar 10, 2016 58.60 58.60 57.35 58.06 7,807,490 -0.42(-0.71%)
Mar 09, 2016 58.85 59.15 57.98 58.47 6,032,369 +0.11(+0.20%)
Mar 08, 2016 60.03 60.30 58.19 58.36 10,751,245 -2.47(-4.07%)
Mar 07, 2016 59.23 61.61 59.23 60.83 13,201,050 +1.57(+2.65%)
Mar 04, 2016 58.65 60.17 58.20 59.26 11,703,052 +0.89(+1.52%)
Mar 03, 2016 56.64 58.64 56.45 58.38 8,815,747 +1.93(+3.42%)
Mar 02, 2016 55.93 56.89 55.49 56.45 5,901,338 +0.24(+0.42%)
Mar 01, 2016 55.68 56.54 54.79 56.21 5,470,143 +1.13(+2.05%)
Feb 29, 2016 54.62 55.79 54.10 55.08 10,622,105 +0.68(+1.24%)
Feb 26, 2016 54.83 55.32 54.06 54.40 5,100,655 +0.33(+0.60%)
Feb 25, 2016 53.61 54.08 52.76 54.08 5,256,814 +0.48(+0.90%)
Feb 24, 2016 52.64 53.67 51.31 53.60 7,914,450 +0.08(+0.15%)
Feb 23, 2016 54.60 54.71 53.45 53.52 6,882,076 -1.24(-2.27%)
Feb 22, 2016 53.23 54.93 53.98 54.76 7,113,795 +1.54(+2.89%)
Feb 19, 2016 52.82 53.31 52.13 53.23 6,139,307 -0.57(-1.06%)
Feb 18, 2016 54.63 55.00 53.00 53.79 7,590,481 -0.93(-1.69%)
Feb 17, 2016 53.70 55.15 53.47 54.72 9,062,888 +1.67(+3.14%)
Feb 16, 2016 52.20 53.33 51.67 53.05 5,923,273 +1.68(+3.26%)
Feb 12, 2016 50.43 51.38 51.38 51.38 5,282,025 +1.42(+2.83%)
Feb 11, 2016 49.56 50.69 49.23 49.96 8,671,272 -0.59(-1.17%)
Feb 10, 2016 52.29 52.38 50.44 50.56 7,312,890 -1.46(-2.80%)
Feb 09, 2016 51.99 52.40 51.35 52.01 6,929,595 -0.53(-1.01%)
Feb 08, 2016 53.23 53.40 51.79 52.54 7,762,500 -1.25(-2.33%)
Feb 05, 2016 53.43 54.32 53.03 53.79 9,173,818 +0.13(+0.24%)
Feb 04, 2016 51.74 54.50 51.74 53.66 15,484,494 +2.19(+4.25%)
Feb 03, 2016 50.01 51.74 48.65 51.48 10,240,665 +2.12(+4.29%)
Feb 02, 2016 49.86 50.08 49.21 49.36 7,720,266 -1.65(-3.24%)
Feb 01, 2016 50.42 51.32 49.94 51.01 7,320,174 +0.37(+0.74%)
Jan 29, 2016 50.19 50.68 49.43 50.64 10,104,635 +0.94(+1.90%)
Jan 28, 2016 50.45 50.81 47.65 49.69 16,674,539 +2.25(+4.73%)
Jan 27, 2016 47.54 48.73 46.75 47.45 13,529,969 -0.68(-1.42%)
Jan 26, 2016 47.51 48.54 47.26 48.13 10,003,051 +1.02(+2.16%)
Jan 25, 2016 47.97 48.29 46.99 47.12 13,483,152 -2.50(-5.03%)
Jan 22, 2016 49.82 50.90 49.30 49.61 9,606,298 +1.05(+2.16%)
Jan 21, 2016 48.00 49.16 47.39 48.56 10,813,701 +0.72(+1.50%)
Jan 20, 2016 47.25 48.31 45.85 47.85 13,345,139 -0.18(-0.37%)
Jan 19, 2016 49.03 49.25 47.58 48.03 10,444,250 -0.68(-1.40%)
Jan 15, 2016 48.42 48.71 48.71 48.71 15,578,495 -1.33(-2.65%)
Jan 14, 2016 49.21 50.60 48.52 50.04 11,501,322 +1.11(+2.27%)
Jan 13, 2016 49.88 50.42 48.53 48.93 9,006,553 -0.57(-1.15%)
Jan 12, 2016 50.17 50.22 48.53 49.50 10,693,453 +0.10(+0.21%)
Jan 11, 2016 51.16 51.18 48.89 49.39 12,033,502 -1.46(-2.88%)
Jan 08, 2016 51.69 51.85 50.57 50.86 10,302,617 -0.52(-1.02%)
Jan 07, 2016 52.29 52.65 51.15 51.38 10,704,041 -1.83(-3.44%)
Jan 06, 2016 53.02 53.72 52.73 53.21 8,262,281 -0.85(-1.58%)
Jan 05, 2016 54.95 54.99 53.37 54.06 7,617,161 -0.57(-1.04%)
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.