Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 82.38 82.65 81.84 82.37 2,967,271 -0.08(-0.10%)
Jun 27, 2014 82.12 82.53 81.66 82.46 4,791,583 +0.20(+0.24%)
Jun 26, 2014 82.28 82.47 81.75 82.26 2,004,154 +0.06(+0.07%)
Jun 25, 2014 81.47 82.53 81.39 82.20 2,870,932 +0.48(+0.58%)
Jun 24, 2014 82.29 82.88 81.11 81.72 3,776,768 -0.74(-0.89%)
Jun 23, 2014 82.81 83.27 82.08 82.46 3,746,005 -0.45(-0.55%)
Jun 20, 2014 81.90 83.02 81.59 82.91 10,252,143 +1.61(+1.99%)
Jun 19, 2014 81.10 81.43 80.87 81.30 3,412,111 -0.17(-0.21%)
Jun 18, 2014 80.83 81.56 80.39 81.47 2,909,708 +0.61(+0.76%)
Jun 17, 2014 80.74 81.11 80.35 80.86 2,813,727 -0.11(-0.13%)
Jun 16, 2014 80.73 81.02 80.14 80.96 2,754,015 +0.03(+0.04%)
Jun 13, 2014 80.77 81.28 80.40 80.93 2,650,514 +0.09(+0.11%)
Jun 12, 2014 82.22 82.24 80.68 80.84 4,460,400 -1.55(-1.88%)
Jun 11, 2014 82.57 82.61 82.11 82.39 3,576,352 -0.47(-0.57%)
Jun 10, 2014 82.24 83.00 82.16 82.86 6,207,235 +0.86(+1.04%)
Jun 06, 2014 81.17 82.14 81.09 82.00 5,672,239 +0.92(+1.14%)
Jun 05, 2014 79.44 81.20 79.42 81.08 7,046,036 +2.01(+2.54%)
Jun 04, 2014 79.15 79.67 78.89 79.07 3,795,135 -0.14(-0.17%)
Jun 03, 2014 78.39 79.26 78.11 79.20 4,789,922 +0.55(+0.70%)
Jun 02, 2014 77.64 78.79 77.32 78.65 4,929,393 +1.16(+1.50%)
May 30, 2014 78.00 78.06 76.98 77.49 7,841,268 -1.04(-1.32%)
May 29, 2014 78.29 78.58 77.74 78.53 4,039,083 +0.52(+0.67%)
May 28, 2014 78.48 78.73 77.96 78.01 4,414,463 -0.58(-0.74%)
May 27, 2014 78.98 79.20 78.42 78.59 4,542,464 -0.27(-0.34%)
May 23, 2014 78.19 78.86 78.86 78.86 3,810,780 +0.50(+0.64%)
May 22, 2014 78.00 78.74 77.70 78.36 2,940,256 +0.37(+0.48%)
May 21, 2014 76.92 78.07 76.92 77.98 7,153,047 +1.00(+1.30%)
May 20, 2014 79.43 79.45 76.35 76.98 12,173,817 -2.90(-3.63%)
May 19, 2014 79.91 79.99 79.38 79.89 5,154,646 -0.49(-0.60%)
May 16, 2014 79.63 80.39 78.96 80.37 5,809,052 +0.79(+0.99%)
May 15, 2014 80.72 80.91 78.86 79.58 6,700,151 -1.17(-1.45%)
May 14, 2014 80.99 81.13 80.58 80.75 4,062,522 -0.47(-0.58%)
May 13, 2014 80.73 82.02 80.21 81.22 5,203,995 +0.72(+0.89%)
May 12, 2014 80.13 80.73 80.08 80.50 4,773,314 +0.86(+1.09%)
May 09, 2014 79.56 79.82 79.06 79.64 3,643,503 +0.09(+0.11%)
May 08, 2014 79.25 79.61 78.95 79.55 4,106,164 +0.24(+0.31%)
May 07, 2014 78.91 79.33 78.40 79.30 4,476,625 +0.57(+0.72%)
May 06, 2014 78.99 79.19 78.53 78.73 3,650,456 -0.49(-0.62%)
May 05, 2014 79.33 79.44 78.69 79.23 4,177,151 -0.37(-0.47%)
May 02, 2014 79.54 80.03 79.39 79.60 3,536,999 -0.05(-0.06%)
May 01, 2014 79.74 80.19 79.31 79.64 3,851,948 -0.25(-0.31%)
Apr 30, 2014 79.77 80.53 79.58 79.89 6,854,287 +0.08(+0.09%)
Apr 29, 2014 79.43 79.97 78.70 79.82 6,562,835 +0.79(+1.00%)
Apr 28, 2014 79.58 79.91 78.26 79.03 5,106,522 -0.33(-0.41%)
Apr 25, 2014 79.61 79.80 78.29 79.36 7,561,837 -0.45(-0.56%)
Apr 24, 2014 80.36 81.41 79.43 79.80 11,649,203 +1.44(+1.84%)
Apr 23, 2014 78.50 79.30 78.21 78.36 8,472,300 -0.24(-0.30%)
Apr 22, 2014 77.91 78.94 77.89 78.60 5,944,121 +0.80(+1.02%)
Apr 21, 2014 78.00 78.06 76.98 77.80 5,035,575 -0.14(-0.18%)
Apr 17, 2014 78.11 77.95 77.95 77.95 4,692,302 -0.08(-0.10%)
Apr 16, 2014 77.79 78.19 77.48 78.02 5,007,196 +0.78(+1.01%)
Apr 15, 2014 77.34 77.69 76.31 77.24 8,365,733 -0.21(-0.27%)
Apr 14, 2014 77.00 77.49 76.07 77.45 5,447,858 +1.00(+1.31%)
Apr 11, 2014 76.19 76.94 76.09 76.45 7,118,471 -0.61(-0.79%)
Apr 10, 2014 77.55 78.16 76.86 77.06 6,018,487 -0.55(-0.71%)
Apr 09, 2014 77.35 77.77 76.75 77.61 5,374,422 +0.45(+0.59%)
Apr 08, 2014 76.10 77.81 76.08 77.16 8,775,472 +0.96(+1.27%)
Apr 07, 2014 76.57 76.92 75.67 76.19 6,920,486 -0.80(-1.04%)
Apr 04, 2014 77.53 77.90 76.80 76.99 6,488,269 -0.29(-0.37%)
Apr 03, 2014 76.80 77.77 76.57 77.28 10,886,489 -0.06(-0.08%)
Apr 02, 2014 75.39 77.44 75.27 77.34 12,399,923 +2.12(+2.83%)
Apr 01, 2014 74.56 75.42 74.56 75.21 6,388,163 +0.33(+0.44%)
Mar 31, 2014 75.36 75.83 74.64 74.88 7,641,528 -0.02(-0.02%)
Mar 28, 2014 74.54 75.07 74.44 74.90 7,725,211 +0.71(+0.95%)
Mar 27, 2014 73.71 74.52 73.32 74.19 6,194,154 +0.49(+0.66%)
Mar 26, 2014 74.81 75.06 73.70 73.70 7,427,117 -0.60(-0.80%)
Mar 25, 2014 73.37 74.86 73.21 74.29 12,028,769 +1.31(+1.80%)
Mar 24, 2014 73.55 73.55 72.66 72.98 6,376,060 -0.41(-0.55%)
Mar 21, 2014 73.15 73.57 72.85 73.39 11,067,322 +0.89(+1.23%)
Mar 20, 2014 72.12 72.52 71.66 72.50 5,137,470 +0.13(+0.18%)
Mar 19, 2014 72.41 72.89 71.78 72.37 6,762,027 -0.28(-0.38%)
Mar 18, 2014 72.43 72.83 72.12 72.65 6,269,915 +0.56(+0.77%)
Mar 17, 2014 72.34 72.68 72.00 72.09 6,012,104 +0.21(+0.29%)
Mar 14, 2014 71.93 72.53 71.74 71.88 6,638,196 -0.17(-0.23%)
Mar 13, 2014 73.25 73.65 71.63 72.05 10,922,694 -0.91(-1.25%)
Mar 12, 2014 72.57 73.28 72.57 72.96 5,903,227 -0.02(-0.02%)
Mar 11, 2014 73.16 73.78 72.81 72.98 7,605,412 +0.07(+0.09%)
Mar 10, 2014 72.83 72.95 72.24 72.91 6,156,973 -0.23(-0.31%)
Mar 07, 2014 73.68 73.75 72.72 73.13 6,979,778 -0.41(-0.56%)
Mar 06, 2014 73.06 73.96 72.84 73.55 8,909,987 +0.93(+1.28%)
Mar 05, 2014 72.75 73.02 72.25 72.62 7,123,409 -0.49(-0.67%)
Mar 04, 2014 73.25 73.44 72.77 73.11 8,308,753 +0.53(+0.74%)
Mar 03, 2014 72.58 72.85 72.04 72.58 6,448,201 -0.50(-0.68%)
Feb 28, 2014 72.82 73.49 72.57 73.07 7,180,809 +0.20(+0.28%)
Feb 27, 2014 73.25 73.57 72.73 72.87 5,756,127 -0.38(-0.51%)
Feb 26, 2014 72.84 73.78 72.60 73.25 6,308,501 +0.60(+0.82%)
Feb 25, 2014 72.98 73.08 72.21 72.65 7,614,511 -0.69(-0.94%)
Feb 24, 2014 73.56 74.03 73.30 73.34 6,486,134 -0.14(-0.18%)
Feb 21, 2014 73.18 73.81 73.04 73.47 7,376,477 +0.44(+0.60%)
Feb 20, 2014 72.73 73.49 71.82 73.04 10,239,608 +0.53(+0.74%)
Feb 19, 2014 72.49 73.60 72.42 72.50 7,783,206 -0.26(-0.36%)
Feb 18, 2014 72.23 73.05 72.23 72.76 6,464,855 +0.01(+0.01%)
Feb 14, 2014 72.24 72.76 72.76 72.76 5,500,880 +0.33(+0.46%)
Feb 13, 2014 71.81 72.65 71.67 72.43 5,821,252 -0.05(-0.06%)
Feb 12, 2014 71.82 72.83 71.72 72.47 10,618,722 +0.91(+1.27%)
Feb 11, 2014 71.30 71.85 71.05 71.56 7,969,675 +0.35(+0.49%)
Feb 10, 2014 71.57 71.57 70.55 71.21 7,209,896 -0.28(-0.39%)
Feb 07, 2014 70.96 71.77 70.75 71.49 12,825,873 +0.78(+1.11%)
Feb 06, 2014 69.28 71.01 69.17 70.71 9,072,495 +1.41(+2.03%)
Feb 05, 2014 69.51 69.71 68.62 69.30 6,813,227 -0.41(-0.58%)
Feb 04, 2014 69.69 69.82 68.94 69.71 9,076,252 +0.06(+0.09%)
Feb 03, 2014 70.64 70.79 69.29 69.64 11,935,150 -1.12(-1.59%)
Jan 31, 2014 69.45 71.36 69.34 70.77 12,966,586 +0.54(+0.76%)
Jan 30, 2014 68.97 70.72 68.37 70.23 18,048,528 +1.94(+2.85%)
Jan 29, 2014 68.81 69.30 68.04 68.29 10,774,285 -1.39(-2.00%)
Jan 28, 2014 68.88 69.83 68.84 69.68 12,478,015 +0.89(+1.29%)
Jan 27, 2014 69.16 69.56 67.12 68.79 29,454,850 +3.86(+5.94%)
Jan 24, 2014 66.30 66.31 64.71 64.94 10,773,248 -1.74(-2.61%)
Jan 23, 2014 66.84 67.13 66.35 66.68 6,626,992 -0.87(-1.29%)
Jan 22, 2014 68.27 68.44 67.33 67.55 6,352,839 -0.72(-1.06%)
Jan 21, 2014 69.03 69.21 67.55 68.27 7,334,463 -0.63(-0.92%)
Jan 17, 2014 69.44 68.91 68.91 68.91 9,068,032 -0.43(-0.62%)
Jan 16, 2014 69.25 69.98 69.10 69.34 6,300,714 +0.15(+0.22%)
Jan 15, 2014 67.80 69.78 67.80 69.19 13,517,875 +1.39(+2.04%)
Jan 14, 2014 67.28 67.91 67.28 67.80 4,955,562 +0.50(+0.75%)
Jan 13, 2014 67.58 68.32 67.24 67.30 6,963,739 -0.46(-0.69%)
Jan 10, 2014 66.94 67.83 66.85 67.76 7,236,102 +0.60(+0.89%)
Jan 09, 2014 66.83 67.23 66.40 67.16 5,963,482 +0.43(+0.64%)
Jan 08, 2014 66.47 67.25 66.39 66.74 5,909,258 +0.16(+0.24%)
Jan 07, 2014 66.46 66.80 66.45 66.58 4,690,881 +0.22(+0.33%)
Jan 06, 2014 67.52 67.61 66.17 66.36 6,982,655 -0.88(-1.31%)
Jan 03, 2014 67.38 67.57 67.07 67.25 4,972,024 -0.04(-0.06%)
Jan 02, 2014 67.69 67.72 66.88 67.28 6,539,408 -0.70(-1.04%)
Dec 31, 2013 68.13 67.99 67.99 67.99 4,139,166 -0.04(-0.07%)
Dec 30, 2013 68.02 68.15 67.59 68.03 3,506,101 +0.00(+0.00%)
Dec 27, 2013 68.23 68.45 67.80 68.03 4,506,779 -0.21(-0.31%)
Dec 26, 2013 68.12 68.63 67.91 68.24 6,398,859 +0.18(+0.26%)
Dec 24, 2013 67.38 68.11 67.37 68.06 3,573,961 +0.71(+1.06%)
Dec 23, 2013 66.86 67.43 66.83 67.35 7,648,417 +0.77(+1.16%)
Dec 20, 2013 65.74 66.71 65.74 66.58 9,870,332 +1.04(+1.59%)
Dec 19, 2013 65.51 65.76 65.33 65.54 5,678,609 -0.47(-0.71%)
Dec 18, 2013 65.11 66.23 64.87 66.01 9,300,103 +0.94(+1.44%)
Dec 17, 2013 65.30 65.62 64.67 65.08 6,343,056 -0.34(-0.53%)
Dec 16, 2013 64.73 65.77 64.72 65.42 9,317,896 +1.00(+1.55%)
Dec 13, 2013 64.14 64.56 64.06 64.42 5,654,162 +0.36(+0.56%)
Dec 12, 2013 63.88 64.16 63.52 64.06 6,078,463 +0.22(+0.34%)
Dec 11, 2013 64.41 64.55 63.73 63.85 7,500,272 -0.85(-1.32%)
Dec 10, 2013 64.36 65.04 64.33 64.70 6,660,329 +0.25(+0.38%)
Dec 09, 2013 64.22 64.78 64.06 64.45 8,045,162 +0.44(+0.69%)
Dec 06, 2013 63.68 64.07 63.59 64.01 7,694,952 +0.82(+1.29%)
Dec 05, 2013 62.83 63.32 62.66 63.20 7,061,677 +0.33(+0.52%)
Dec 04, 2013 62.70 63.17 62.22 62.87 7,007,946 +0.07(+0.12%)
Dec 03, 2013 62.74 62.85 62.34 62.79 5,232,436 -0.28(-0.45%)
Dec 02, 2013 63.41 63.70 62.91 63.08 6,457,295 -0.26(-0.41%)
Nov 29, 2013 63.37 63.77 63.29 63.34 3,051,303 -0.05(-0.08%)
Nov 27, 2013 63.21 63.59 63.14 63.39 4,078,724 +0.23(+0.37%)
Nov 26, 2013 63.49 63.51 62.90 63.16 5,108,399 -0.03(-0.05%)
Nov 25, 2013 63.19 63.59 62.79 63.19 10,802,176 +1.14(+1.83%)
Nov 22, 2013 61.56 62.10 61.39 62.05 5,891,123 +0.57(+0.93%)
Nov 21, 2013 62.18 62.21 61.29 61.48 8,291,671 -0.42(-0.68%)
Nov 20, 2013 62.27 62.67 61.74 61.90 9,908,725 -0.74(-1.18%)
Nov 19, 2013 62.97 63.26 62.50 62.64 6,675,212 -0.28(-0.44%)
Nov 18, 2013 62.93 63.62 62.69 62.92 6,401,403 +0.22(+0.36%)
Nov 15, 2013 62.89 62.97 62.51 62.69 6,337,563 -0.02(-0.02%)
Nov 14, 2013 62.89 63.04 62.56 62.71 6,004,013 -0.33(-0.52%)
Nov 13, 2013 62.48 63.08 62.14 63.04 5,279,342 +0.26(+0.42%)
Nov 12, 2013 62.87 63.10 62.54 62.78 4,652,149 -0.22(-0.36%)
Nov 11, 2013 63.03 63.24 62.75 63.00 3,369,284 -0.07(-0.11%)
Nov 08, 2013 62.53 63.13 62.51 63.07 6,087,269 +0.44(+0.71%)
Nov 07, 2013 62.85 63.21 62.51 62.63 7,254,711 -0.43(-0.68%)
Nov 06, 2013 63.11 63.16 62.78 63.05 4,898,771 +0.13(+0.20%)
Nov 05, 2013 62.60 63.03 62.41 62.93 5,345,699 +0.12(+0.19%)
Nov 04, 2013 62.75 62.88 62.48 62.81 5,198,968 +0.22(+0.36%)
Nov 01, 2013 62.72 62.74 61.99 62.58 7,854,208 +0.17(+0.28%)
Oct 31, 2013 62.47 63.09 62.41 62.41 6,212,434 -0.10(-0.16%)
Oct 30, 2013 63.02 63.15 62.30 62.51 6,219,020 -0.43(-0.69%)
Oct 29, 2013 62.82 62.96 62.36 62.94 7,087,499 -0.16(-0.25%)
Oct 28, 2013 63.26 63.44 63.00 63.10 5,314,930 -0.37(-0.58%)
Oct 25, 2013 63.13 63.47 62.60 63.47 6,533,427 +0.18(+0.28%)
Oct 24, 2013 62.38 63.64 62.24 63.29 11,156,830 +0.58(+0.92%)
Oct 23, 2013 63.00 63.38 62.18 62.71 27,873,790 -4.05(-6.07%)
Oct 22, 2013 65.79 66.76 65.54 66.76 12,197,287 +1.10(+1.68%)
Oct 21, 2013 65.67 65.73 65.28 65.66 5,186,764 +0.27(+0.41%)
Oct 18, 2013 64.62 65.70 64.59 65.39 9,019,545 +1.12(+1.74%)
Oct 17, 2013 63.88 64.38 63.62 64.27 5,143,187 +0.13(+0.21%)
Oct 16, 2013 63.98 64.30 63.64 64.14 4,774,319 +0.39(+0.61%)
Oct 15, 2013 64.12 64.50 63.71 63.75 6,585,306 -0.36(-0.57%)
Oct 14, 2013 63.24 64.25 63.09 64.12 6,307,311 +0.47(+0.74%)
Oct 11, 2013 62.93 63.83 62.71 63.65 5,528,507 +0.65(+1.04%)
Oct 10, 2013 62.78 63.16 62.50 62.99 5,789,415 +0.90(+1.45%)
Oct 09, 2013 61.75 62.37 61.30 62.09 6,155,605 +0.50(+0.81%)
Oct 08, 2013 62.11 62.37 61.43 61.60 7,627,829 -0.51(-0.81%)
Oct 07, 2013 62.05 62.57 61.93 62.10 4,515,182 -0.50(-0.80%)
Oct 04, 2013 62.43 62.71 62.11 62.60 4,325,067 +0.17(+0.27%)
Oct 03, 2013 62.37 62.65 62.02 62.43 5,680,767 -0.07(-0.12%)
Oct 02, 2013 62.09 62.64 61.95 62.50 4,460,569 +0.23(+0.37%)
Oct 01, 2013 62.12 62.67 61.77 62.27 5,147,797 +0.27(+0.43%)
Sep 30, 2013 61.67 62.33 61.58 62.01 7,240,606 -0.30(-0.48%)
Sep 27, 2013 62.17 62.39 61.99 62.30 4,069,152 -0.30(-0.48%)
Sep 26, 2013 62.89 63.08 62.38 62.60 4,671,738 -0.22(-0.35%)
Sep 25, 2013 63.30 63.60 62.77 62.82 5,139,829 -0.45(-0.72%)
Sep 24, 2013 63.29 63.52 62.85 63.28 4,927,321 +0.06(+0.09%)
Sep 23, 2013 63.20 63.48 62.73 63.22 7,896,566 +0.21(+0.33%)
Sep 20, 2013 65.14 65.17 63.01 63.01 18,086,106 -2.23(-3.42%)
Sep 19, 2013 65.46 65.61 64.91 65.24 6,393,544 -0.07(-0.10%)
Sep 18, 2013 64.17 65.43 64.09 65.31 7,458,157 +0.57(+0.88%)
Sep 17, 2013 64.95 65.02 64.44 64.73 4,584,612 -0.08(-0.13%)
Sep 16, 2013 65.42 65.53 64.70 64.82 6,548,963 +0.13(+0.20%)
Sep 13, 2013 64.76 64.83 64.22 64.69 4,406,335 +0.13(+0.20%)
Sep 12, 2013 64.64 64.85 64.40 64.56 5,350,672 -0.22(-0.33%)
Sep 11, 2013 64.31 64.78 64.13 64.78 5,873,108 +0.39(+0.60%)
Sep 10, 2013 64.54 64.60 64.07 64.39 8,465,327 +0.76(+1.19%)
Sep 09, 2013 62.48 63.96 62.47 63.63 8,955,496 +1.64(+2.64%)
Sep 06, 2013 61.87 62.62 61.27 62.00 7,487,166 +0.33(+0.53%)
Sep 05, 2013 61.98 62.09 61.49 61.67 4,963,142 -0.44(-0.71%)
Sep 04, 2013 61.52 62.26 61.19 62.11 5,954,914 +0.77(+1.25%)
Sep 03, 2013 61.82 62.11 60.76 61.34 8,972,475 -0.02(-0.04%)
Aug 30, 2013 61.40 61.53 61.12 61.37 5,952,978 +0.01(+0.01%)
Aug 29, 2013 61.34 61.75 60.98 61.36 4,923,159 +0.06(+0.10%)
Aug 28, 2013 60.82 61.46 60.56 61.30 8,501,350 -0.19(-0.30%)
Aug 27, 2013 61.62 62.11 61.32 61.48 6,953,591 -0.64(-1.03%)
Aug 26, 2013 62.44 63.03 62.09 62.12 5,541,556 -0.25(-0.39%)
Aug 23, 2013 62.73 62.75 62.01 62.37 6,035,560 -0.21(-0.33%)
Aug 22, 2013 61.94 62.82 61.75 62.58 6,370,391 +0.91(+1.48%)
Aug 21, 2013 62.09 62.34 61.58 61.66 7,049,842 -0.68(-1.10%)
Aug 20, 2013 62.30 62.79 61.91 62.35 6,307,688 -0.25(-0.40%)
Aug 19, 2013 63.31 63.56 62.41 62.60 5,057,897 -0.71(-1.13%)
Aug 16, 2013 63.83 64.24 63.31 63.31 6,331,114 -0.52(-0.82%)
Aug 15, 2013 63.17 64.33 63.11 63.83 6,842,168 +0.03(+0.05%)
Aug 14, 2013 64.58 64.68 63.72 63.80 5,994,902 -0.56(-0.87%)
Aug 13, 2013 64.40 65.00 64.27 64.36 9,020,573 +0.19(+0.29%)
Aug 12, 2013 62.59 64.27 62.50 64.18 11,575,450 +1.35(+2.14%)
Aug 09, 2013 62.30 63.04 62.08 62.83 7,368,978 +0.41(+0.66%)
Aug 08, 2013 61.67 62.89 61.65 62.42 8,607,867 +1.14(+1.86%)
Aug 07, 2013 61.25 61.54 60.82 61.28 5,404,520 -0.07(-0.12%)
Aug 06, 2013 61.94 61.95 61.08 61.36 9,646,271 -0.77(-1.23%)
Aug 05, 2013 62.53 62.67 62.08 62.12 5,055,246 -0.55(-0.88%)
Aug 02, 2013 62.67 62.96 62.08 62.67 6,543,232 -0.10(-0.17%)
Aug 01, 2013 62.17 63.05 61.79 62.78 8,841,010 +1.14(+1.85%)
Jul 31, 2013 62.14 62.38 61.59 61.64 9,432,613 -0.21(-0.34%)
Jul 30, 2013 62.06 62.27 61.46 61.85 7,082,981 +0.13(+0.20%)
Jul 29, 2013 61.28 61.97 60.96 61.72 12,197,890 +0.71(+1.17%)
Jul 26, 2013 60.88 61.02 60.54 61.01 7,706,188 -0.06(-0.10%)
Jul 25, 2013 61.00 61.40 60.48 61.07 13,371,491 -0.97(-1.56%)
Jul 24, 2013 62.88 63.40 61.44 62.04 22,330,218 -1.55(-2.43%)
Jul 23, 2013 63.56 64.22 63.28 63.58 9,269,012 -0.36(-0.56%)
Jul 22, 2013 63.73 64.35 63.64 63.94 6,505,617 +0.26(+0.41%)
Jul 19, 2013 63.53 63.85 63.31 63.68 6,841,247 -0.05(-0.08%)
Jul 18, 2013 63.85 64.38 63.51 63.73 9,477,568 -0.19(-0.29%)
Jul 17, 2013 65.30 65.71 63.41 63.92 20,421,620 -1.18(-1.81%)
Jul 16, 2013 64.53 65.36 64.54 65.10 7,357,920 +0.57(+0.88%)
Jul 15, 2013 64.41 64.99 64.37 64.53 5,638,425 +0.17(+0.26%)
Jul 12, 2013 63.96 64.43 63.89 64.36 6,607,001 +0.35(+0.54%)
Jul 11, 2013 63.84 64.15 63.57 64.01 7,360,733 +1.28(+2.05%)
Jul 10, 2013 63.07 63.33 62.60 62.73 5,754,158 -0.27(-0.43%)
Jul 09, 2013 62.07 63.68 61.95 63.00 10,678,567 +1.57(+2.56%)
Jul 08, 2013 60.84 61.43 60.73 61.43 6,610,235 +0.78(+1.29%)
Jul 05, 2013 60.93 61.01 60.10 60.65 6,534,931 +0.21(+0.35%)
Jul 03, 2013 60.65 60.91 60.22 60.43 3,966,864 -0.47(-0.76%)
Jul 02, 2013 61.11 61.72 60.57 60.90 4,957,504 -0.18(-0.29%)
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.