Caterpillar (NY: CAT )

236.41 +1.29 (+0.55%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 127.45 129.97 125.83 129.09 8,444,354 +3.64(+2.90%)
Jul 30, 2018 130.81 131.70 124.84 125.46 15,412,743 -2.52(-1.97%)
Jul 27, 2018 129.23 129.23 126.38 127.98 5,182,328 -0.02(-0.01%)
Jul 26, 2018 126.36 128.87 125.76 128.00 5,998,988 +1.89(+1.49%)
Jul 25, 2018 123.89 126.62 122.69 126.11 5,618,261 +2.25(+1.82%)
Jul 24, 2018 126.22 123.31 123.86 5,641,747 +1.52(+1.24%)
Jul 23, 2018 122.65 122.81 121.73 122.34 3,944,928 -0.48(-0.39%)
Jul 20, 2018 124.21 124.41 122.67 122.83 5,848,548 -2.33(-1.86%)
Jul 19, 2018 125.30 126.17 124.84 125.16 3,984,239 -0.75(-0.60%)
Jul 18, 2018 124.02 126.25 123.67 125.92 4,925,494 +1.94(+1.56%)
Jul 17, 2018 122.22 124.32 121.82 123.98 3,704,007 +0.78(+0.63%)
Jul 16, 2018 125.70 125.70 123.04 123.20 4,169,061 -2.38(-1.90%)
Jul 13, 2018 124.50 126.03 124.09 125.58 3,183,758 +1.19(+0.95%)
Jul 12, 2018 123.58 124.67 122.24 124.40 4,763,567 +2.37(+1.94%)
Jul 11, 2018 123.25 124.37 121.20 122.03 5,861,448 -4.01(-3.18%)
Jul 10, 2018 126.35 126.57 125.04 126.03 4,210,647 +0.25(+0.20%)
Jul 09, 2018 121.54 125.85 121.43 125.78 6,231,133 +4.96(+4.11%)
Jul 06, 2018 120.55 121.22 118.95 120.82 3,575,230 -0.36(-0.29%)
Jul 05, 2018 120.46 121.43 119.64 121.18 3,772,000 +1.77(+1.48%)
Jul 03, 2018 119.41 119.41 119.41 0 -2.20(-1.81%)
Jul 02, 2018 119.38 121.73 118.85 121.61 3,555,816 +0.55(+0.46%)
Jun 29, 2018 121.89 123.00 120.97 121.05 4,617,839 -0.32(-0.26%)
Jun 28, 2018 119.72 121.99 118.38 121.37 4,724,823 +1.27(+1.05%)
Jun 27, 2018 122.03 124.43 120.08 120.11 6,348,423 -0.83(-0.69%)
Jun 26, 2018 122.02 122.49 120.70 120.94 4,802,751 -0.93(-0.76%)
Jun 25, 2018 123.90 124.00 120.61 121.86 6,811,718 -3.00(-2.40%)
Jun 22, 2018 125.72 127.15 124.71 124.86 5,854,202 +0.37(+0.29%)
Jun 21, 2018 126.92 127.05 124.13 124.50 6,622,752 -3.21(-2.52%)
Jun 20, 2018 128.68 129.10 126.54 127.71 4,626,469 -0.15(-0.12%)
Jun 19, 2018 130.27 130.54 126.98 127.86 7,610,951 -4.80(-3.62%)
Jun 18, 2018 132.43 133.36 131.80 132.66 4,088,997 -1.20(-0.89%)
Jun 15, 2018 136.64 132.44 133.86 9,921,458 -2.78(-2.04%)
Jun 14, 2018 138.92 140.41 136.30 136.64 4,446,167 -1.40(-1.01%)
Jun 13, 2018 140.24 140.40 137.86 138.04 4,694,426 -2.48(-1.77%)
Jun 12, 2018 139.59 142.04 139.54 140.52 2,909,012 +1.06(+0.76%)
Jun 11, 2018 138.47 140.16 138.05 139.46 3,090,868 +0.87(+0.63%)
Jun 08, 2018 139.36 139.77 138.33 138.59 3,647,092 -0.86(-0.62%)
Jun 07, 2018 140.18 140.91 138.77 139.45 3,528,810 -0.20(-0.14%)
Jun 06, 2018 139.67 136.52 139.65 4,134,638 +3.12(+2.29%)
Jun 05, 2018 135.98 136.60 135.64 136.52 3,268,751 +0.46(+0.33%)
Jun 04, 2018 138.11 138.24 135.69 136.07 2,769,242 -0.91(-0.66%)
Jun 01, 2018 136.78 137.58 135.85 136.98 3,088,293 +1.44(+1.06%)
May 31, 2018 138.57 138.58 135.18 135.54 5,094,671 -3.17(-2.28%)
May 30, 2018 137.94 139.17 137.26 138.71 3,012,329 +1.64(+1.20%)
May 29, 2018 137.64 138.94 136.19 137.07 4,254,129 -1.99(-1.43%)
May 25, 2018 139.06 139.06 139.06 0 -1.65(-1.17%)
May 24, 2018 140.27 141.33 139.22 140.71 3,240,085 -0.04(-0.03%)
May 23, 2018 137.99 140.98 137.16 140.74 4,494,177 +1.37(+0.99%)
May 22, 2018 141.90 142.19 139.32 139.37 3,936,579 -2.43(-1.71%)
May 21, 2018 142.10 144.19 141.60 141.80 6,555,638 +2.86(+2.06%)
May 18, 2018 137.54 139.94 137.42 138.93 4,359,009 +1.80(+1.31%)
May 17, 2018 137.14 138.52 136.30 137.13 3,234,162 -0.10(-0.07%)
May 16, 2018 136.11 137.29 135.94 137.23 3,018,449 +1.08(+0.79%)
May 15, 2018 137.25 137.76 135.36 136.15 4,623,853 -2.40(-1.73%)
May 14, 2018 138.84 139.55 137.75 138.55 3,994,240 +0.38(+0.27%)
May 11, 2018 137.63 139.85 137.20 138.17 3,931,509 +0.79(+0.58%)
May 10, 2018 136.69 138.69 136.34 137.38 4,383,038 +1.21(+0.89%)
May 09, 2018 134.51 136.83 134.28 136.17 5,231,521 +2.39(+1.79%)
May 08, 2018 134.42 134.79 132.56 133.78 4,318,178 +0.10(+0.07%)
May 07, 2018 132.21 135.14 132.05 133.68 7,673,176 +3.08(+2.36%)
May 04, 2018 126.91 131.33 125.85 130.60 5,243,371 +2.31(+1.80%)
May 03, 2018 126.42 129.51 123.27 128.29 8,632,045 -0.07(-0.06%)
May 02, 2018 128.48 130.85 128.02 128.36 5,197,537 -0.50(-0.39%)
May 01, 2018 127.66 128.87 125.19 128.86 5,608,595 +0.05(+0.04%)
Apr 30, 2018 129.56 130.45 128.13 128.81 5,340,042 -0.32(-0.25%)
Apr 27, 2018 129.97 130.80 128.63 129.13 4,326,756 -1.42(-1.09%)
Apr 26, 2018 129.66 131.52 128.49 130.55 7,350,476 +1.00(+0.77%)
Apr 25, 2018 128.33 131.70 126.84 129.55 11,166,165 +0.67(+0.52%)
Apr 24, 2018 142.54 143.74 127.91 128.88 27,032,936 -8.52(-6.20%)
Apr 23, 2018 137.99 138.96 135.78 137.40 5,989,968 +0.66(+0.48%)
Apr 20, 2018 138.52 139.32 135.95 136.74 4,547,814 -1.49(-1.08%)
Apr 19, 2018 137.95 138.78 136.68 138.23 4,519,804 -0.22(-0.16%)
Apr 18, 2018 137.78 139.49 137.23 138.45 3,476,052 +2.34(+1.72%)
Apr 17, 2018 136.13 138.09 135.84 136.11 4,299,674 +1.04(+0.77%)
Apr 16, 2018 134.71 136.20 133.42 135.07 3,441,777 +1.69(+1.27%)
Apr 13, 2018 134.72 135.75 132.27 133.37 4,058,704 +0.08(+0.06%)
Apr 12, 2018 131.07 134.19 131.07 133.29 4,457,540 +2.97(+2.28%)
Apr 11, 2018 130.22 131.70 129.90 130.32 3,625,516 -1.15(-0.88%)
Apr 10, 2018 130.28 132.29 129.28 131.47 4,539,118 +4.45(+3.50%)
Apr 09, 2018 128.55 130.32 126.78 127.02 4,562,509 +0.08(+0.06%)
Apr 06, 2018 129.41 130.50 125.02 126.94 6,428,815 -4.56(-3.47%)
Apr 05, 2018 130.07 132.17 130.03 131.51 5,156,500 +2.62(+2.03%)
Apr 04, 2018 124.18 129.14 122.56 128.89 6,968,144 +0.11(+0.08%)
Apr 03, 2018 128.55 129.31 126.40 128.78 5,458,108 +1.04(+0.81%)
Apr 02, 2018 130.01 130.81 125.85 127.74 6,079,642 -3.10(-2.37%)
Mar 29, 2018 130.84 130.84 130.84 0 +1.97(+1.53%)
Mar 28, 2018 130.50 131.60 127.51 128.87 5,556,336 -1.62(-1.24%)
Mar 27, 2018 133.08 134.16 129.43 130.50 5,536,585 -1.95(-1.47%)
Mar 26, 2018 131.23 132.78 128.96 132.45 6,144,297 +4.35(+3.40%)
Mar 23, 2018 131.13 132.24 127.65 128.10 7,358,869 -2.32(-1.78%)
Mar 22, 2018 135.72 136.28 129.84 130.41 9,262,899 -7.90(-5.71%)
Mar 21, 2018 136.86 139.63 136.02 138.32 4,378,821 +1.55(+1.13%)
Mar 20, 2018 135.83 137.78 135.42 136.77 4,007,130 +1.70(+1.26%)
Mar 19, 2018 136.93 137.46 133.90 135.08 6,169,114 -3.83(-2.76%)
Mar 16, 2018 137.00 139.78 136.11 138.90 12,275,031 +1.68(+1.22%)
Mar 15, 2018 135.99 138.13 134.63 137.22 5,934,691 +1.80(+1.33%)
Mar 14, 2018 137.43 137.81 134.33 135.42 5,489,431 -1.02(-0.75%)
Mar 13, 2018 138.76 140.15 136.01 136.44 5,427,123 -0.72(-0.52%)
Mar 12, 2018 140.48 141.46 136.59 137.16 5,495,937 -3.33(-2.37%)
Mar 09, 2018 137.71 140.64 137.01 140.49 5,155,250 +4.14(+3.03%)
Mar 08, 2018 134.70 136.69 133.43 136.35 4,548,366 +1.85(+1.37%)
Mar 07, 2018 135.18 132.11 134.51 6,181,962 -1.99(-1.46%)
Mar 06, 2018 135.51 137.59 134.65 136.50 6,512,841 +2.34(+1.74%)
Mar 05, 2018 128.86 134.82 127.85 134.16 9,520,084 +4.21(+3.24%)
Mar 02, 2018 132.40 133.06 129.49 129.95 10,711,412 -3.42(-2.56%)
Mar 01, 2018 136.43 138.66 131.84 133.37 10,626,266 -3.91(-2.85%)
Feb 28, 2018 143.38 144.12 136.87 137.28 8,219,733 -5.89(-4.11%)
Feb 27, 2018 144.94 146.13 143.15 143.16 4,649,045 -2.16(-1.48%)
Feb 26, 2018 144.75 145.64 143.42 145.32 7,043,149 +1.14(+0.79%)
Feb 23, 2018 141.51 144.25 141.35 144.19 5,013,439 +3.15(+2.23%)
Feb 22, 2018 141.85 141.03 5,320,089 +3.22(+2.34%)
Feb 21, 2018 138.23 140.62 137.64 137.81 4,702,907 -0.29(-0.21%)
Feb 20, 2018 137.76 140.43 136.97 138.10 5,738,008 -0.65(-0.47%)
Feb 16, 2018 138.75 138.75 138.75 0 -3.28(-2.31%)
Feb 15, 2018 141.87 141.96 140.38 142.03 5,535,462 +1.70(+1.22%)
Feb 14, 2018 135.29 140.79 135.25 140.32 6,257,204 +3.63(+2.66%)
Feb 13, 2018 134.28 137.78 134.06 136.69 6,036,631 +1.49(+1.10%)
Feb 12, 2018 134.83 136.23 133.39 135.20 6,480,939 +2.73(+2.06%)
Feb 09, 2018 132.02 133.96 126.85 132.47 10,732,426 +2.86(+2.21%)
Feb 08, 2018 136.59 136.89 129.54 129.61 10,248,172 -7.41(-5.41%)
Feb 07, 2018 137.93 140.35 136.97 137.02 8,060,504 -1.84(-1.32%)
Feb 06, 2018 131.45 138.99 130.34 138.86 15,647,655 +4.08(+3.03%)
Feb 05, 2018 137.54 140.98 129.37 134.77 12,711,833 -5.04(-3.61%)
Feb 02, 2018 142.73 142.76 138.97 139.82 8,563,826 -4.22(-2.93%)
Feb 01, 2018 143.15 145.37 142.21 144.03 4,864,612 -0.48(-0.33%)
Jan 31, 2018 146.22 147.19 143.73 144.51 7,897,462 -0.87(-0.60%)
Jan 30, 2018 142.34 146.23 142.21 145.38 9,790,077 +1.05(+0.73%)
Jan 29, 2018 147.00 147.21 141.53 144.34 10,694,480 -3.98(-2.68%)
Jan 26, 2018 149.87 150.03 146.09 148.31 10,188,590 -2.05(-1.36%)
Jan 25, 2018 153.68 153.68 144.23 150.36 19,075,748 +0.91(+0.61%)
Jan 24, 2018 152.17 153.10 148.85 149.45 8,903,060 -0.97(-0.64%)
Jan 23, 2018 152.70 152.74 150.21 150.42 5,658,938 -1.30(-0.85%)
Jan 22, 2018 151.21 151.73 149.59 151.71 3,985,971 +0.43(+0.28%)
Jan 19, 2018 150.59 151.32 149.69 151.29 6,529,390 +2.09(+1.40%)
Jan 18, 2018 149.63 150.90 148.55 149.19 5,281,514 +0.29(+0.20%)
Jan 17, 2018 149.62 150.32 148.90 148.90 6,300,250 -0.72(-0.48%)
Jan 16, 2018 152.79 153.09 148.08 149.62 9,648,106 -0.88(-0.58%)
Jan 12, 2018 150.49 150.49 150.49 0 +0.97(+0.65%)
Jan 11, 2018 147.49 149.81 146.37 149.52 4,747,103 +2.94(+2.01%)
Jan 10, 2018 148.04 146.58 6,199,301 -0.50(-0.34%)
Jan 09, 2018 146.98 147.94 145.89 147.07 5,117,898 +0.35(+0.24%)
Jan 08, 2018 145.02 147.07 143.64 146.72 6,706,530 +3.60(+2.51%)
Jan 05, 2018 141.62 143.20 141.07 143.12 4,464,731 +2.23(+1.58%)
Jan 04, 2018 139.52 141.02 138.76 140.89 5,505,737 +1.91(+1.37%)
Jan 03, 2018 138.77 139.17 137.32 138.99 4,691,555 +0.21(+0.15%)
Jan 02, 2018 139.89 140.85 137.88 138.77 5,779,041 -0.48(-0.34%)
Dec 29, 2017 139.25 139.25 139.25 0 -0.74(-0.53%)
Dec 28, 2017 139.57 140.20 138.94 139.99 4,598,188 +0.79(+0.57%)
Dec 27, 2017 138.69 139.35 138.13 139.20 2,852,179 +0.96(+0.69%)
Dec 26, 2017 137.89 138.72 137.55 138.24 2,112,897 +0.61(+0.44%)
Dec 22, 2017 136.77 137.68 136.04 137.63 2,813,658 +0.98(+0.72%)
Dec 21, 2017 134.93 137.06 134.15 136.65 4,545,510 +1.87(+1.39%)
Dec 20, 2017 134.26 134.85 133.17 134.78 3,480,726 +1.42(+1.07%)
Dec 19, 2017 132.46 133.51 131.25 133.36 4,018,320 +1.01(+0.76%)
Dec 18, 2017 130.56 132.38 129.72 132.35 3,998,858 +2.72(+2.10%)
Dec 15, 2017 130.21 130.64 128.57 129.63 8,975,788 +0.36(+0.28%)
Dec 14, 2017 131.54 131.67 128.91 129.26 5,223,145 -2.02(-1.54%)
Dec 13, 2017 127.41 131.71 127.31 131.29 7,337,145 +4.55(+3.59%)
Dec 12, 2017 126.74 127.96 126.55 126.74 3,840,223 -0.31(-0.24%)
Dec 11, 2017 127.81 127.88 126.79 127.05 2,165,330 -0.08(-0.06%)
Dec 08, 2017 127.14 127.53 126.31 127.13 2,817,820 +0.86(+0.68%)
Dec 07, 2017 123.52 126.37 123.00 126.27 3,358,440 +2.25(+1.82%)
Dec 06, 2017 124.72 123.27 124.02 3,251,288 +0.18(+0.14%)
Dec 05, 2017 125.26 125.63 123.48 123.84 4,393,811 -1.20(-0.96%)
Dec 04, 2017 127.47 127.74 124.99 125.04 5,569,864 -0.02(-0.01%)
Dec 01, 2017 125.13 125.84 123.02 125.06 6,203,188 +0.33(+0.26%)
Nov 30, 2017 122.74 124.89 121.16 124.73 8,378,233 +2.73(+2.24%)
Nov 29, 2017 122.09 123.02 121.24 122.00 3,505,992 -0.82(-0.67%)
Nov 28, 2017 121.52 122.83 121.30 122.82 2,933,624 +1.59(+1.31%)
Nov 27, 2017 121.48 122.19 120.97 121.23 2,925,346 -0.18(-0.15%)
Nov 24, 2017 122.04 122.32 121.36 121.41 1,068,843 -0.55(-0.45%)
Nov 22, 2017 122.14 122.32 121.24 121.96 5,531,018 +0.36(+0.30%)
Nov 21, 2017 121.75 121.95 121.22 121.59 2,512,832 +0.61(+0.50%)
Nov 20, 2017 120.57 121.78 120.40 120.98 2,403,951 +0.69(+0.57%)
Nov 17, 2017 120.00 120.50 119.31 120.30 2,617,119 -0.20(-0.17%)
Nov 16, 2017 119.71 121.43 119.39 120.50 3,183,898 +2.00(+1.69%)
Nov 15, 2017 120.61 120.85 118.25 118.50 4,238,915 -3.04(-2.50%)
Nov 14, 2017 121.95 122.05 120.60 121.54 3,440,592 +0.89(+0.74%)
Nov 13, 2017 119.77 120.67 119.18 120.65 2,142,957 +0.04(+0.04%)
Nov 10, 2017 119.38 120.97 119.36 120.61 2,283,221 +1.01(+0.84%)
Nov 09, 2017 120.57 120.84 118.99 119.60 3,327,807 -1.72(-1.42%)
Nov 08, 2017 122.30 122.61 121.22 121.32 2,187,241 -1.34(-1.09%)
Nov 07, 2017 121.77 122.74 120.76 122.66 3,646,116 +0.97(+0.80%)
Nov 06, 2017 120.89 122.35 120.88 121.69 3,145,124 +0.95(+0.79%)
Nov 03, 2017 120.61 121.02 120.50 120.74 2,382,483 +0.14(+0.12%)
Nov 02, 2017 120.55 121.06 119.91 120.60 3,080,196 +0.16(+0.13%)
Nov 01, 2017 119.89 121.33 119.68 120.44 4,105,839 +0.43(+0.36%)
Oct 31, 2017 120.62 120.73 119.38 120.00 4,513,289 -0.61(-0.51%)
Oct 30, 2017 121.33 121.78 120.61 120.61 3,445,152 -1.17(-0.96%)
Oct 27, 2017 120.99 122.30 120.98 121.78 4,599,612 +0.77(+0.64%)
Oct 26, 2017 120.96 122.16 120.93 121.01 6,501,172 +0.09(+0.07%)
Oct 25, 2017 121.25 121.80 119.11 120.92 8,414,321 -1.24(-1.01%)
Oct 24, 2017 123.77 124.10 120.74 122.16 21,371,664 +5.80(+4.98%)
Oct 23, 2017 116.60 116.95 115.90 116.36 6,276,335 +0.28(+0.24%)
Oct 20, 2017 116.06 116.57 115.30 116.08 3,493,084 +0.52(+0.45%)
Oct 19, 2017 115.08 115.63 113.67 115.56 5,504,611 +0.23(+0.20%)
Oct 18, 2017 114.64 115.65 114.64 115.33 2,858,939 +0.66(+0.57%)
Oct 17, 2017 115.20 115.49 114.48 114.67 2,708,015 -0.82(-0.71%)
Oct 16, 2017 115.30 116.06 115.02 115.49 3,317,364 +0.67(+0.58%)
Oct 13, 2017 115.08 115.44 113.50 114.82 3,959,500 +0.63(+0.55%)
Oct 12, 2017 112.79 114.34 112.77 114.19 3,837,040 +1.22(+1.08%)
Oct 11, 2017 112.59 113.19 112.15 112.97 2,479,005 +0.36(+0.32%)
Oct 10, 2017 112.02 112.69 111.80 112.61 5,025,536 +1.15(+1.03%)
Oct 09, 2017 111.49 111.50 110.63 111.46 2,251,491 -0.04(-0.04%)
Oct 06, 2017 110.79 111.55 110.66 111.50 3,070,675 +0.47(+0.42%)
Oct 05, 2017 111.39 111.48 110.69 111.03 2,841,978 -0.30(-0.27%)
Oct 04, 2017 110.41 111.64 110.33 111.33 3,178,821 +1.08(+0.98%)
Oct 03, 2017 109.79 110.27 109.23 110.25 2,465,870 +0.69(+0.63%)
Oct 02, 2017 109.28 109.66 108.88 109.56 2,848,484 +0.01(+0.01%)
Sep 29, 2017 110.11 110.29 109.38 109.55 2,588,063 -0.46(-0.42%)
Sep 28, 2017 108.85 110.05 108.59 110.01 2,353,916 +0.62(+0.57%)
Sep 27, 2017 109.22 109.38 2,436,864 +0.01(+0.01%)
Sep 26, 2017 109.54 109.87 109.21 109.38 2,620,703 +0.17(+0.15%)
Sep 25, 2017 109.25 109.61 108.62 109.21 3,720,753 -0.10(-0.09%)
Sep 22, 2017 109.44 110.17 109.23 109.31 2,978,807 -0.32(-0.29%)
Sep 21, 2017 109.38 109.84 108.77 109.62 2,977,279 -0.05(-0.05%)
Sep 20, 2017 109.78 110.05 109.10 109.67 3,587,688 +0.10(+0.09%)
Sep 19, 2017 108.89 109.74 108.72 109.58 3,471,881 +0.80(+0.74%)
Sep 18, 2017 108.59 109.31 107.92 108.78 4,950,827 +2.16(+2.03%)
Sep 15, 2017 106.30 106.79 105.69 106.62 5,248,070 +0.78(+0.74%)
Sep 14, 2017 105.23 106.11 104.72 105.83 3,306,486 +0.75(+0.71%)
Sep 13, 2017 105.85 106.29 104.89 105.09 2,882,642 -1.15(-1.08%)
Sep 12, 2017 104.70 106.63 104.59 106.24 6,323,029 +1.82(+1.74%)
Sep 11, 2017 104.38 104.46 103.19 104.42 4,015,601 +0.92(+0.89%)
Sep 08, 2017 102.98 104.40 102.78 103.50 3,172,629 +0.04(+0.04%)
Sep 07, 2017 103.11 103.59 102.34 103.45 3,722,515 +0.69(+0.68%)
Sep 06, 2017 104.31 104.50 102.76 102.76 4,886,544 -1.16(-1.12%)
Sep 05, 2017 103.78 104.65 103.50 103.92 4,360,595 +0.02(+0.02%)
Sep 01, 2017 103.21 104.38 103.13 103.90 3,406,287 +0.69(+0.67%)
Aug 31, 2017 103.61 104.39 103.08 103.21 3,821,988 -0.05(-0.05%)
Aug 30, 2017 102.00 103.38 101.79 103.26 3,871,629 +1.35(+1.33%)
Aug 29, 2017 100.48 102.43 100.41 101.91 4,958,177 +0.83(+0.82%)
Aug 28, 2017 101.69 101.95 100.72 101.08 2,289,243 -0.25(-0.24%)
Aug 25, 2017 101.43 102.46 101.15 101.33 3,736,407 +0.50(+0.50%)
Aug 24, 2017 101.02 101.06 100.48 100.83 2,118,700 +0.03(+0.03%)
Aug 23, 2017 101.02 101.36 100.80 100.80 2,786,322 -0.94(-0.92%)
Aug 22, 2017 100.33 101.78 100.14 101.74 4,418,111 +1.95(+1.95%)
Aug 21, 2017 99.92 100.22 99.50 99.79 3,570,375 -0.28(-0.28%)
Aug 18, 2017 99.26 100.70 98.99 100.07 4,412,008 +0.69(+0.69%)
Aug 17, 2017 100.14 100.47 99.39 99.39 3,306,707 -0.86(-0.86%)
Aug 16, 2017 99.98 100.59 99.82 100.25 2,582,475 +0.41(+0.41%)
Aug 15, 2017 100.14 100.34 99.55 99.83 3,217,028 -0.05(-0.05%)
Aug 14, 2017 99.67 100.47 99.50 99.89 2,241,373 +0.76(+0.76%)
Aug 11, 2017 99.33 99.85 99.04 99.13 2,425,382 -0.26(-0.27%)
Aug 10, 2017 100.05 100.26 99.14 99.40 3,627,357 -1.05(-1.04%)
Aug 09, 2017 100.48 101.42 100.24 100.44 3,608,720 -0.06(-0.06%)
Aug 08, 2017 100.66 101.24 100.31 100.50 2,933,043 -0.26(-0.26%)
Aug 07, 2017 100.56 101.01 100.41 100.77 2,583,294 +0.32(+0.31%)
Aug 04, 2017 100.04 100.70 99.66 100.45 2,996,095 +0.69(+0.70%)
Aug 03, 2017 99.13 99.90 99.13 99.76 2,775,971 +0.41(+0.42%)
Aug 02, 2017 99.40 99.77 98.46 99.34 3,222,325 -0.01(-0.01%)
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.