Caterpillar (NY: CAT )

234.54 -1.16 (-0.49%)
Streaming Delayed Price Updated: 10:37 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 63.65 64.70 63.58 64.02 10,180,901 -0.02(-0.04%)
Jan 29, 2015 63.97 64.19 63.09 64.05 11,435,572 -0.01(-0.01%)
Jan 28, 2015 64.37 65.01 64.01 64.05 17,822,182 +0.13(+0.20%)
Jan 27, 2015 68.87 65.13 63.33 63.93 34,326,248 -4.95(-7.18%)
Jan 26, 2015 68.34 69.06 67.97 68.87 10,165,830 +0.34(+0.49%)
Jan 23, 2015 69.48 69.65 68.21 68.54 6,279,790 -0.97(-1.39%)
Jan 22, 2015 68.89 69.94 68.39 69.51 6,954,647 +1.16(+1.70%)
Jan 21, 2015 66.92 68.37 66.92 68.35 8,259,537 +1.12(+1.67%)
Jan 20, 2015 67.59 67.65 66.60 67.23 7,401,416 +0.09(+0.13%)
Jan 16, 2015 67.44 67.51 66.48 67.14 13,021,486 -0.37(-0.55%)
Jan 15, 2015 68.35 68.99 67.49 67.51 8,335,432 -0.84(-1.23%)
Jan 14, 2015 67.41 68.46 66.92 68.35 13,054,402 -0.24(-0.35%)
Jan 13, 2015 69.62 69.80 67.66 68.58 6,394,416 -0.41(-0.60%)
Jan 12, 2015 69.66 69.70 68.35 69.00 5,472,699 -0.60(-0.87%)
Jan 09, 2015 70.48 70.59 69.10 69.60 6,116,691 -0.84(-1.19%)
Jan 08, 2015 70.82 70.89 69.75 70.44 9,587,545 +0.71(+1.02%)
Jan 07, 2015 69.38 69.99 68.62 69.73 8,198,623 +1.06(+1.55%)
Jan 06, 2015 69.31 69.62 67.63 68.66 10,911,212 -0.44(-0.64%)
Jan 05, 2015 71.74 71.80 68.77 69.11 14,188,659 -3.85(-5.28%)
Jan 02, 2015 72.87 73.35 71.99 72.96 4,750,635 +0.28(+0.38%)
Dec 31, 2014 73.76 72.68 72.68 72.68 4,094,206 -0.84(-1.14%)
Dec 30, 2014 74.33 74.35 73.46 73.52 4,026,565 -0.89(-1.20%)
Dec 29, 2014 74.80 74.87 74.32 74.41 3,011,577 -0.41(-0.55%)
Dec 26, 2014 74.60 75.17 74.42 74.83 3,938,931 +0.41(+0.54%)
Dec 24, 2014 74.36 74.42 74.42 74.42 2,083,183 +0.17(+0.24%)
Dec 23, 2014 73.84 74.60 73.57 74.25 4,480,919 +0.94(+1.28%)
Dec 22, 2014 73.42 73.70 72.94 73.31 5,764,173 +0.48(+0.67%)
Dec 19, 2014 72.72 73.04 72.17 72.82 12,201,911 +0.02(+0.02%)
Dec 18, 2014 72.97 72.97 71.90 72.81 10,503,102 +1.54(+2.16%)
Dec 17, 2014 70.99 71.58 69.90 71.27 10,920,130 +0.33(+0.46%)
Dec 16, 2014 70.86 73.25 70.79 70.94 10,134,432 -0.33(-0.46%)
Dec 15, 2014 72.46 72.49 70.98 71.27 8,728,128 -0.60(-0.83%)
Dec 12, 2014 73.05 73.05 71.43 71.86 13,005,350 -1.74(-2.36%)
Dec 11, 2014 74.39 74.87 73.48 73.60 5,872,840 -0.26(-0.35%)
Dec 10, 2014 75.37 75.45 73.65 73.86 8,511,587 -1.93(-2.55%)
Dec 09, 2014 74.78 76.37 74.48 75.79 8,254,623 +0.16(+0.21%)
Dec 08, 2014 78.34 78.42 75.60 75.64 9,054,224 -2.80(-3.57%)
Dec 05, 2014 79.26 79.38 78.38 78.44 4,539,875 -0.71(-0.89%)
Dec 04, 2014 79.16 80.10 79.02 79.15 4,289,726 -0.40(-0.51%)
Dec 03, 2014 79.44 80.57 79.38 79.55 8,727,986 +0.53(+0.67%)
Dec 02, 2014 78.99 79.38 78.39 79.02 4,911,850 +0.40(+0.52%)
Dec 01, 2014 79.60 79.78 77.65 78.61 9,359,032 -1.27(-1.59%)
Nov 28, 2014 82.89 83.07 79.50 79.88 7,280,103 -4.12(-4.91%)
Nov 26, 2014 84.40 84.00 84.00 84.00 3,102,736 -0.36(-0.42%)
Nov 25, 2014 84.25 84.67 83.64 84.36 4,182,857 +0.22(+0.26%)
Nov 24, 2014 84.49 84.54 83.46 84.14 5,174,120 -0.39(-0.46%)
Nov 21, 2014 82.82 85.06 82.74 84.53 11,004,056 +3.46(+4.27%)
Nov 20, 2014 79.67 81.11 79.46 81.07 3,844,054 +0.63(+0.78%)
Nov 19, 2014 80.88 81.23 80.11 80.44 5,892,539 -0.59(-0.73%)
Nov 18, 2014 80.76 81.35 80.45 81.03 3,477,255 +0.27(+0.33%)
Nov 17, 2014 80.40 81.06 79.76 80.76 3,119,322 +0.29(+0.36%)
Nov 14, 2014 80.20 80.76 79.92 80.47 3,350,434 +0.18(+0.23%)
Nov 13, 2014 81.84 81.93 79.95 80.29 4,941,699 -1.49(-1.83%)
Nov 12, 2014 81.13 81.96 80.62 81.78 3,537,121 +0.37(+0.45%)
Nov 11, 2014 81.24 81.63 80.68 81.42 3,105,415 +0.25(+0.31%)
Nov 10, 2014 80.88 81.43 80.88 81.16 4,165,850 +0.36(+0.44%)
Nov 07, 2014 80.41 80.86 80.12 80.80 3,410,475 +0.67(+0.84%)
Nov 06, 2014 79.02 80.19 78.80 80.13 4,315,891 +1.19(+1.51%)
Nov 05, 2014 78.97 79.12 78.18 78.94 4,427,328 +0.64(+0.81%)
Nov 04, 2014 79.21 79.41 77.85 78.30 6,106,427 -1.28(-1.61%)
Nov 03, 2014 80.69 80.80 79.22 79.58 5,584,296 -0.95(-1.17%)
Oct 31, 2014 80.48 81.29 80.07 80.53 6,759,886 +0.99(+1.25%)
Oct 30, 2014 79.11 79.87 78.66 79.53 3,336,711 -0.02(-0.03%)
Oct 29, 2014 80.62 80.87 79.28 79.56 5,574,234 -0.77(-0.96%)
Oct 28, 2014 78.96 80.33 78.64 80.33 6,383,929 +2.08(+2.66%)
Oct 27, 2014 78.36 78.96 78.96 78.25 5,473,115 -0.71(-0.90%)
Oct 24, 2014 79.02 79.15 78.11 78.96 5,205,846 +0.13(+0.17%)
Oct 23, 2014 77.50 79.36 77.30 78.83 14,695,729 +3.73(+4.97%)
Oct 22, 2014 75.86 76.22 74.68 75.10 7,826,909 -1.05(-1.38%)
Oct 21, 2014 75.47 76.49 75.47 76.14 5,031,131 +1.48(+1.98%)
Oct 20, 2014 75.06 75.29 74.06 74.67 5,382,852 -0.81(-1.07%)
Oct 17, 2014 74.80 75.91 74.63 75.48 9,379,270 +1.44(+1.94%)
Oct 16, 2014 71.68 74.76 71.68 74.04 9,368,669 +1.07(+1.47%)
Oct 15, 2014 72.05 73.09 70.97 72.97 11,901,393 -0.17(-0.23%)
Oct 14, 2014 72.90 74.87 72.81 73.13 8,617,594 +0.88(+1.22%)
Oct 13, 2014 73.52 74.13 72.20 72.25 7,431,813 -1.14(-1.56%)
Oct 10, 2014 73.48 74.53 72.20 73.39 7,840,892 -0.29(-0.40%)
Oct 09, 2014 75.82 76.06 73.48 73.68 8,139,922 -2.48(-3.26%)
Oct 08, 2014 74.54 76.33 73.79 76.17 7,885,310 +1.54(+2.06%)
Oct 07, 2014 76.51 76.84 74.62 74.63 8,221,406 -2.60(-3.37%)
Oct 06, 2014 77.08 77.33 76.37 77.23 5,054,750 +0.48(+0.63%)
Oct 03, 2014 77.26 77.50 76.47 76.75 4,976,902 -0.02(-0.02%)
Oct 02, 2014 76.95 77.22 75.77 76.77 5,660,724 -0.16(-0.20%)
Oct 01, 2014 77.74 78.02 76.66 76.92 6,133,106 -1.12(-1.43%)
Sep 30, 2014 78.83 78.88 77.86 78.04 4,765,985 -0.63(-0.80%)
Sep 29, 2014 78.29 78.89 77.44 78.67 4,005,182 -0.43(-0.55%)
Sep 26, 2014 78.37 79.31 78.21 79.11 3,725,537 +0.69(+0.87%)
Sep 25, 2014 79.60 79.75 78.17 78.42 6,302,797 -1.33(-1.67%)
Sep 24, 2014 78.84 79.98 78.72 79.75 7,355,273 +0.95(+1.21%)
Sep 23, 2014 79.48 79.67 78.71 78.80 7,246,141 -0.72(-0.90%)
Sep 22, 2014 80.46 80.59 79.45 79.52 6,469,555 -1.27(-1.57%)
Sep 19, 2014 82.63 82.75 80.49 80.79 10,520,789 -1.44(-1.75%)
Sep 18, 2014 82.20 82.39 81.49 82.23 4,968,849 +0.28(+0.34%)
Sep 17, 2014 82.89 83.07 81.86 81.95 6,504,785 -0.69(-0.83%)
Sep 16, 2014 82.12 83.40 81.96 82.64 6,712,193 +0.00(+0.00%)
Sep 15, 2014 82.21 82.67 81.34 82.64 8,948,419 -0.13(-0.15%)
Sep 12, 2014 82.72 82.82 82.27 82.76 8,766,408 -0.45(-0.54%)
Sep 11, 2014 83.27 83.27 82.42 83.21 6,929,598 -0.27(-0.32%)
Sep 10, 2014 83.23 83.63 83.05 83.48 10,356,633 -1.16(-1.37%)
Sep 09, 2014 84.97 85.27 84.47 84.64 4,540,877 -0.40(-0.47%)
Sep 08, 2014 85.29 85.47 84.73 85.04 4,447,007 -0.50(-0.58%)
Sep 05, 2014 85.90 86.04 85.26 85.54 5,462,761 -0.22(-0.26%)
Sep 04, 2014 85.35 86.29 85.24 85.76 5,842,159 +0.28(+0.33%)
Sep 03, 2014 85.84 86.42 85.15 85.47 5,924,656 -0.36(-0.42%)
Sep 02, 2014 85.92 86.47 85.77 85.84 5,127,203 -0.12(-0.14%)
Aug 29, 2014 85.82 85.95 85.95 85.95 5,630,464 +0.33(+0.39%)
Aug 28, 2014 85.13 85.76 84.95 85.62 4,100,794 +0.08(+0.09%)
Aug 27, 2014 85.21 85.84 85.21 85.55 4,164,426 +0.39(+0.45%)
Aug 26, 2014 85.15 85.61 85.10 85.16 3,636,425 +0.07(+0.08%)
Aug 25, 2014 85.08 85.37 84.90 85.09 3,830,304 +0.52(+0.62%)
Aug 22, 2014 84.78 84.97 83.96 84.57 5,848,203 -0.52(-0.61%)
Aug 21, 2014 85.25 85.56 84.75 85.09 5,225,777 +0.21(+0.25%)
Aug 20, 2014 84.63 85.23 84.50 84.88 6,778,065 +0.32(+0.37%)
Aug 19, 2014 84.53 84.87 84.22 84.56 4,622,249 +0.25(+0.30%)
Aug 18, 2014 84.08 84.40 83.76 84.31 4,414,466 +0.98(+1.17%)
Aug 15, 2014 83.54 83.83 82.87 83.33 5,201,651 +0.06(+0.08%)
Aug 14, 2014 83.15 83.54 82.74 83.27 5,302,547 +0.39(+0.48%)
Aug 13, 2014 82.22 83.14 82.22 82.87 5,919,426 +0.65(+0.80%)
Aug 12, 2014 82.42 82.87 82.06 82.22 5,330,638 -0.13(-0.16%)
Aug 11, 2014 82.44 82.63 81.90 82.35 6,595,700 +0.96(+1.18%)
Aug 08, 2014 80.39 81.37 80.21 81.39 5,956,022 +1.06(+1.31%)
Aug 07, 2014 80.90 81.54 80.29 80.34 7,300,246 +0.35(+0.44%)
Aug 06, 2014 79.41 80.26 79.29 79.98 7,013,179 -0.01(-0.01%)
Aug 05, 2014 79.68 80.75 79.55 79.99 7,187,919 -0.24(-0.30%)
Aug 04, 2014 79.09 80.42 78.89 80.23 5,574,709 +1.02(+1.28%)
Aug 01, 2014 79.22 79.48 78.11 79.22 7,628,697 -0.18(-0.23%)
Jul 31, 2014 80.57 80.93 79.39 79.40 8,043,711 -2.07(-2.54%)
Jul 30, 2014 82.81 83.00 81.19 81.47 7,437,015 -1.03(-1.25%)
Jul 29, 2014 82.75 83.88 82.50 82.50 10,084,261 +0.43(+0.52%)
Jul 28, 2014 82.57 82.67 81.31 82.08 5,677,583 -0.55(-0.67%)
Jul 25, 2014 82.07 83.02 82.04 82.63 5,236,625 -0.15(-0.18%)
Jul 24, 2014 83.22 83.72 82.03 82.78 11,026,931 -2.63(-3.08%)
Jul 23, 2014 86.52 86.67 85.28 85.41 5,609,640 -1.32(-1.53%)
Jul 22, 2014 87.35 87.70 86.53 86.73 3,652,765 -0.13(-0.15%)
Jul 21, 2014 86.69 87.12 86.25 86.87 2,634,105 +0.05(+0.05%)
Jul 18, 2014 86.24 86.82 85.94 86.82 3,077,078 +0.87(+1.01%)
Jul 17, 2014 87.00 87.22 85.84 85.95 4,014,378 -1.28(-1.47%)
Jul 16, 2014 86.28 87.29 86.08 87.24 4,807,596 +1.21(+1.41%)
Jul 15, 2014 86.34 86.45 85.67 86.03 4,102,697 -0.19(-0.22%)
Jul 14, 2014 86.48 86.96 86.21 86.21 3,009,370 +0.10(+0.12%)
Jul 11, 2014 85.75 86.14 85.09 86.11 2,544,546 +0.47(+0.55%)
Jul 10, 2014 84.69 85.81 84.42 85.64 2,933,138 -0.61(-0.71%)
Jul 09, 2014 85.98 86.37 85.69 86.25 2,894,771 +0.53(+0.62%)
Jul 08, 2014 86.31 86.44 85.67 85.72 2,980,719 -0.55(-0.64%)
Jul 07, 2014 86.28 86.50 85.81 86.27 3,421,267 -0.72(-0.83%)
Jul 03, 2014 86.06 86.99 86.99 86.99 3,672,754 +1.19(+1.39%)
Jul 02, 2014 85.61 86.10 85.59 85.80 2,361,072 +0.31(+0.36%)
Jul 01, 2014 85.42 85.95 85.37 85.49 2,995,990 +0.39(+0.46%)
Jun 30, 2014 85.11 85.38 84.55 85.10 2,872,127 -0.09(-0.10%)
Jun 27, 2014 84.84 85.27 84.37 85.19 4,637,943 +0.20(+0.24%)
Jun 26, 2014 85.01 85.20 84.46 84.98 1,939,891 +0.06(+0.07%)
Jun 25, 2014 84.17 85.27 84.08 84.92 2,778,876 +0.49(+0.58%)
Jun 24, 2014 85.02 85.63 83.79 84.43 3,655,668 -0.76(-0.89%)
Jun 23, 2014 85.56 86.02 84.80 85.19 3,625,890 -0.47(-0.55%)
Jun 20, 2014 84.62 85.77 84.29 85.66 9,923,411 +1.67(+1.99%)
Jun 19, 2014 83.79 84.12 83.55 83.99 3,302,703 -0.18(-0.21%)
Jun 18, 2014 83.50 84.26 83.05 84.17 2,816,410 +0.63(+0.76%)
Jun 17, 2014 83.41 83.79 83.01 83.54 2,723,505 -0.11(-0.13%)
Jun 16, 2014 83.40 83.70 82.80 83.64 2,665,708 +0.03(+0.04%)
Jun 13, 2014 83.44 83.97 83.07 83.61 2,565,527 +0.09(+0.11%)
Jun 12, 2014 84.94 84.97 83.36 83.52 4,317,379 -1.60(-1.88%)
Jun 11, 2014 85.31 85.34 84.84 85.12 3,461,678 -0.49(-0.57%)
Jun 10, 2014 84.97 85.75 84.89 85.60 6,008,202 +0.88(+1.04%)
Jun 06, 2014 83.86 84.86 83.78 84.72 5,490,361 +0.96(+1.14%)
Jun 05, 2014 82.07 83.89 82.05 83.76 6,820,107 +2.08(+2.54%)
Jun 04, 2014 81.77 82.31 81.50 81.69 3,673,445 -0.14(-0.17%)
Jun 03, 2014 80.99 81.89 80.70 81.83 4,636,335 +0.57(+0.70%)
Jun 02, 2014 80.21 81.40 79.89 81.26 4,771,334 +1.20(+1.50%)
May 30, 2014 80.58 80.65 79.53 80.06 7,589,840 -1.07(-1.32%)
May 29, 2014 80.88 81.18 80.32 81.13 3,909,571 +0.54(+0.67%)
May 28, 2014 81.08 81.33 80.54 80.59 4,272,915 -0.60(-0.74%)
May 27, 2014 81.60 81.82 81.02 81.19 4,396,812 -0.27(-0.34%)
May 23, 2014 80.78 81.47 81.47 81.47 3,688,589 +0.52(+0.64%)
May 22, 2014 80.58 81.35 80.28 80.95 2,845,977 +0.38(+0.48%)
May 21, 2014 79.47 80.66 79.47 80.57 6,923,687 +1.03(+1.30%)
May 20, 2014 82.06 82.08 78.88 79.53 11,783,467 -3.00(-3.63%)
May 19, 2014 82.56 82.64 82.01 82.53 4,989,363 -0.50(-0.60%)
May 16, 2014 82.27 83.05 81.58 83.03 5,622,787 +0.81(+0.99%)
May 15, 2014 83.39 83.59 81.48 82.22 6,485,313 -1.21(-1.45%)
May 14, 2014 83.68 83.82 83.25 83.43 3,932,258 -0.49(-0.58%)
May 13, 2014 83.40 84.74 82.87 83.91 5,037,130 +0.74(+0.89%)
May 12, 2014 82.78 83.40 82.74 83.17 4,620,259 +0.89(+1.09%)
May 09, 2014 82.20 82.46 81.68 82.27 3,526,676 +0.09(+0.11%)
May 08, 2014 81.88 82.24 81.56 82.18 3,974,501 +0.25(+0.31%)
May 07, 2014 81.52 81.96 81.00 81.93 4,333,083 +0.59(+0.72%)
May 06, 2014 81.61 81.81 81.13 81.34 3,533,405 -0.51(-0.62%)
May 05, 2014 81.96 82.07 81.30 81.85 4,043,212 -0.38(-0.47%)
May 02, 2014 82.17 82.68 82.02 82.24 3,423,586 -0.05(-0.06%)
May 01, 2014 82.38 82.85 81.94 82.28 3,728,437 -0.26(-0.31%)
Apr 30, 2014 82.41 83.20 82.22 82.54 6,634,507 +0.08(+0.09%)
Apr 29, 2014 82.06 82.62 81.31 82.46 6,352,400 +0.81(+1.00%)
Apr 28, 2014 82.22 82.56 80.86 81.65 4,942,783 -0.34(-0.41%)
Apr 25, 2014 82.25 82.44 80.89 81.98 7,319,369 -0.46(-0.56%)
Apr 24, 2014 83.03 84.11 82.06 82.45 11,275,675 +1.49(+1.84%)
Apr 23, 2014 81.10 81.93 80.80 80.96 8,200,639 -0.24(-0.30%)
Apr 22, 2014 80.49 81.55 80.47 81.20 5,753,524 +0.82(+1.02%)
Apr 21, 2014 80.58 80.65 79.53 80.38 4,874,111 -0.15(-0.18%)
Apr 17, 2014 80.70 80.53 80.53 80.53 4,541,845 -0.08(-0.10%)
Apr 16, 2014 80.36 80.78 80.04 80.61 4,846,642 +0.81(+1.01%)
Apr 15, 2014 79.90 80.26 78.83 79.80 8,097,487 -0.22(-0.27%)
Apr 14, 2014 79.55 80.06 78.59 80.02 5,273,173 +1.04(+1.31%)
Apr 11, 2014 78.71 79.49 78.61 78.98 6,890,219 -0.63(-0.79%)
Apr 10, 2014 80.12 80.75 79.40 79.61 5,825,505 -0.57(-0.71%)
Apr 09, 2014 79.92 80.34 79.29 80.18 5,202,092 +0.47(+0.59%)
Apr 08, 2014 78.62 80.38 78.60 79.71 8,494,088 +1.00(+1.27%)
Apr 07, 2014 79.11 79.47 78.17 78.72 6,698,582 -0.83(-1.04%)
Apr 04, 2014 80.10 80.49 79.34 79.54 6,280,224 -0.30(-0.37%)
Apr 03, 2014 79.35 80.34 79.11 79.84 10,537,416 -0.06(-0.08%)
Apr 02, 2014 77.88 80.00 77.76 79.90 12,002,322 +2.20(+2.83%)
Apr 01, 2014 77.03 77.92 77.03 77.71 6,183,327 +0.34(+0.44%)
Mar 31, 2014 77.85 78.34 77.11 77.36 7,396,504 -0.02(-0.02%)
Mar 28, 2014 77.00 77.56 76.90 77.38 7,477,504 +0.73(+0.95%)
Mar 27, 2014 76.16 76.99 75.74 76.65 5,995,540 +0.51(+0.66%)
Mar 26, 2014 77.29 77.54 76.14 76.14 7,188,968 -0.62(-0.80%)
Mar 25, 2014 75.80 77.34 75.63 76.76 11,643,068 +1.35(+1.80%)
Mar 24, 2014 75.98 75.98 75.07 75.40 6,171,613 -0.42(-0.55%)
Mar 21, 2014 75.57 76.01 75.26 75.82 10,712,450 +0.92(+1.23%)
Mar 20, 2014 74.51 74.92 74.04 74.90 4,972,738 +0.13(+0.18%)
Mar 19, 2014 74.81 75.30 74.16 74.77 6,545,204 -0.29(-0.38%)
Mar 18, 2014 74.83 75.25 74.51 75.06 6,068,871 +0.58(+0.77%)
Mar 17, 2014 74.73 75.09 74.39 74.48 5,819,326 +0.22(+0.29%)
Mar 14, 2014 74.31 74.93 74.12 74.26 6,425,344 -0.17(-0.23%)
Mar 13, 2014 75.67 76.09 74.01 74.44 10,572,460 -0.94(-1.25%)
Mar 12, 2014 74.97 75.70 74.97 75.38 5,713,941 -0.02(-0.02%)
Mar 11, 2014 75.59 76.23 75.22 75.39 7,361,546 +0.07(+0.09%)
Mar 10, 2014 75.24 75.36 74.63 75.32 5,959,550 -0.23(-0.31%)
Mar 07, 2014 76.12 76.20 75.13 75.56 6,755,973 -0.43(-0.56%)
Mar 06, 2014 75.48 76.41 75.25 75.98 8,624,290 +0.96(+1.28%)
Mar 05, 2014 75.16 75.44 74.65 75.03 6,894,998 -0.51(-0.67%)
Mar 04, 2014 75.67 75.88 75.18 75.53 8,042,334 +0.55(+0.74%)
Mar 03, 2014 74.99 75.26 74.43 74.98 6,241,440 -0.51(-0.68%)
Feb 28, 2014 75.23 75.92 74.97 75.49 6,950,558 +0.21(+0.28%)
Feb 27, 2014 75.68 76.01 75.14 75.28 5,571,558 -0.39(-0.51%)
Feb 26, 2014 75.25 76.23 75.00 75.67 6,106,220 +0.62(+0.82%)
Feb 25, 2014 75.39 75.50 74.61 75.06 7,370,353 -0.71(-0.93%)
Feb 24, 2014 76.00 76.48 75.73 75.77 6,278,157 -0.14(-0.18%)
Feb 21, 2014 75.60 76.26 75.46 75.91 7,139,951 +0.45(+0.60%)
Feb 20, 2014 75.14 75.92 74.19 75.46 9,911,277 +0.55(+0.74%)
Feb 19, 2014 74.89 76.04 74.82 74.90 7,533,639 -0.27(-0.36%)
Feb 18, 2014 74.62 75.47 74.62 75.18 6,257,560 +0.01(+0.01%)
Feb 14, 2014 74.63 75.17 75.17 75.17 5,324,495 +0.34(+0.46%)
Feb 13, 2014 74.19 75.06 74.05 74.82 5,634,595 -0.05(-0.06%)
Feb 12, 2014 74.20 75.24 74.09 74.87 10,278,235 +0.94(+1.27%)
Feb 11, 2014 73.66 74.23 73.40 73.93 7,714,129 +0.36(+0.49%)
Feb 10, 2014 73.94 73.95 72.89 73.57 6,978,712 -0.29(-0.39%)
Feb 07, 2014 73.31 74.15 73.09 73.86 12,414,613 +0.81(+1.11%)
Feb 06, 2014 71.58 73.36 71.46 73.05 8,781,587 +1.46(+2.03%)
Feb 05, 2014 71.81 72.02 70.89 71.59 6,594,762 -0.42(-0.58%)
Feb 04, 2014 72.00 72.13 71.23 72.01 8,785,223 +0.06(+0.09%)
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.