Skip to main content

Caterpillar (NY: CAT )

365.65 +1.00 (+0.27%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 106.89 107.74 105.95 106.91 5,280,383 -1.81(-1.67%)
May 30, 2019 108.51 109.46 108.21 108.72 3,174,593 +0.32(+0.30%)
May 29, 2019 107.52 109.59 107.31 108.39 5,965,764 -0.10(-0.09%)
May 28, 2019 109.66 110.16 108.44 108.49 5,332,017 -1.17(-1.07%)
May 24, 2019 110.22 110.72 109.05 109.66 4,222,984 +0.57(+0.52%)
May 23, 2019 108.95 110.43 108.33 109.09 5,484,744 -1.16(-1.05%)
May 22, 2019 110.87 111.93 110.22 110.25 5,177,785 -1.24(-1.11%)
May 21, 2019 110.05 111.60 109.50 111.49 6,155,937 +2.25(+2.06%)
May 20, 2019 108.47 109.77 108.24 109.24 7,074,498 -0.30(-0.27%)
May 17, 2019 110.98 112.01 109.14 109.54 6,861,607 -3.43(-3.04%)
May 16, 2019 114.60 114.69 112.80 112.97 4,835,970 -0.62(-0.54%)
May 15, 2019 112.35 114.18 111.52 113.59 3,222,764 -0.15(-0.13%)
May 14, 2019 112.87 114.71 112.16 113.74 4,504,252 +1.94(+1.73%)
May 13, 2019 113.78 113.78 110.72 111.80 9,616,215 -5.39(-4.60%)
May 10, 2019 116.47 117.54 114.14 117.19 5,873,244 +0.12(+0.11%)
May 09, 2019 116.19 117.50 114.37 117.07 6,617,634 -0.67(-0.57%)
May 08, 2019 118.69 119.94 117.59 117.74 4,639,829 -1.54(-1.29%)
May 07, 2019 120.64 121.35 117.83 119.27 6,301,607 -2.76(-2.26%)
May 06, 2019 120.26 122.68 119.84 122.03 5,453,502 -2.05(-1.65%)
May 03, 2019 121.46 124.21 121.17 124.08 4,656,366 +3.47(+2.88%)
May 02, 2019 123.60 123.62 119.91 120.61 6,057,898 -2.66(-2.16%)
May 01, 2019 124.55 124.86 122.81 123.27 4,091,878 -1.13(-0.91%)
Apr 30, 2019 124.91 124.92 122.76 124.40 4,328,254 +0.36(+0.29%)
Apr 29, 2019 124.47 125.32 123.87 124.05 3,779,475 -0.01(-0.01%)
Apr 26, 2019 121.85 124.05 121.25 124.05 5,737,301 +2.59(+2.13%)
Apr 25, 2019 122.29 122.65 119.65 121.47 5,709,800 -1.43(-1.16%)
Apr 24, 2019 124.70 125.19 121.85 122.89 9,743,192 -3.84(-3.03%)
Apr 23, 2019 126.70 127.71 126.20 126.73 6,643,740 -0.31(-0.25%)
Apr 22, 2019 127.55 127.76 126.20 127.04 4,076,630 -0.88(-0.68%)
Apr 18, 2019 127.42 129.18 127.08 127.92 5,048,282 +1.32(+1.04%)
Apr 17, 2019 126.83 128.15 126.35 126.60 3,911,416 +0.63(+0.50%)
Apr 16, 2019 124.66 126.13 123.80 125.97 3,013,866 +1.58(+1.27%)
Apr 15, 2019 125.65 126.32 123.87 124.39 3,416,462 -0.84(-0.67%)
Apr 12, 2019 125.05 125.87 124.00 125.23 4,941,776 +2.07(+1.68%)
Apr 11, 2019 122.03 123.80 121.49 123.17 3,114,034 +1.19(+0.97%)
Apr 10, 2019 121.65 122.58 120.87 121.98 3,732,953 +1.05(+0.86%)
Apr 09, 2019 122.97 123.20 120.68 120.93 3,739,704 -3.08(-2.48%)
Apr 08, 2019 124.17 124.27 122.93 124.01 2,816,056 -0.48(-0.38%)
Apr 05, 2019 125.14 125.19 124.10 124.49 3,171,017 +0.20(+0.16%)
Apr 04, 2019 123.40 124.94 123.28 124.28 3,369,935 +0.77(+0.62%)
Apr 03, 2019 124.03 124.66 122.76 123.51 5,436,402 -0.83(-0.66%)
Apr 02, 2019 124.30 124.78 123.48 124.34 2,849,489 -0.05(-0.04%)
Apr 01, 2019 122.12 124.50 120.90 124.39 5,728,981 +4.22(+3.51%)
Mar 29, 2019 118.85 120.87 118.51 120.17 5,278,451 +2.77(+2.36%)
Mar 28, 2019 116.98 117.78 116.33 117.40 2,803,956 +1.04(+0.89%)
Mar 27, 2019 117.31 117.49 115.52 116.36 2,681,584 -0.57(-0.49%)
Mar 26, 2019 117.68 118.45 116.30 116.93 2,974,721 +0.41(+0.35%)
Mar 25, 2019 114.93 117.07 114.61 116.52 3,607,860 +1.43(+1.24%)
Mar 22, 2019 117.95 118.22 114.85 115.09 6,478,463 -3.81(-3.20%)
Mar 21, 2019 117.21 119.38 117.08 118.90 2,971,734 +0.93(+0.79%)
Mar 20, 2019 118.69 118.98 117.12 117.97 3,970,897 -1.01(-0.85%)
Mar 19, 2019 120.04 120.36 118.41 118.98 3,738,717 +0.05(+0.04%)
Mar 18, 2019 117.68 119.02 117.54 118.93 4,606,638 +1.27(+1.08%)
Mar 15, 2019 118.73 119.32 117.06 117.67 7,948,852 -0.91(-0.76%)
Mar 14, 2019 117.82 118.91 117.09 118.57 4,219,357 +0.17(+0.14%)
Mar 13, 2019 118.83 119.12 117.68 118.40 4,831,417 +0.90(+0.77%)
Mar 12, 2019 118.17 118.30 117.00 117.50 4,744,569 -0.56(-0.47%)
Mar 11, 2019 116.99 118.31 116.72 118.06 4,413,221 +1.56(+1.34%)
Mar 08, 2019 115.74 117.19 115.50 116.50 4,778,286 -1.29(-1.09%)
Mar 07, 2019 119.18 119.56 116.73 117.78 4,834,493 -1.80(-1.51%)
Mar 06, 2019 121.98 122.09 119.49 119.58 4,378,006 -2.05(-1.68%)
Mar 05, 2019 122.45 122.80 121.51 121.63 3,518,107 -1.07(-0.87%)
Mar 04, 2019 123.10 123.96 121.59 122.70 4,351,979 +0.78(+0.64%)
Mar 01, 2019 123.16 123.72 121.45 121.92 4,296,838 +0.11(+0.09%)
Feb 28, 2019 122.88 123.28 121.63 121.81 4,364,225 -1.99(-1.61%)
Feb 27, 2019 122.27 123.85 121.63 123.80 3,879,141 +1.42(+1.16%)
Feb 26, 2019 121.09 123.31 119.97 122.38 8,186,470 -3.04(-2.43%)
Feb 25, 2019 125.05 126.43 124.33 125.42 5,009,848 +2.42(+1.97%)
Feb 22, 2019 123.08 123.89 122.33 123.00 3,929,382 -0.18(-0.14%)
Feb 21, 2019 123.94 125.04 122.76 123.17 4,565,070 -1.27(-1.02%)
Feb 20, 2019 120.97 124.78 120.92 124.44 6,984,536 +4.00(+3.32%)
Feb 19, 2019 120.04 121.49 119.73 120.44 4,375,506 -0.36(-0.29%)
Feb 15, 2019 118.93 120.84 118.56 120.80 5,882,798 +3.17(+2.70%)
Feb 14, 2019 116.88 118.18 116.42 117.62 3,243,477 -0.42(-0.36%)
Feb 13, 2019 119.02 119.12 117.47 118.05 3,595,688 +0.38(+0.32%)
Feb 12, 2019 115.53 118.45 115.30 117.67 5,069,568 +3.32(+2.90%)
Feb 11, 2019 114.37 115.36 114.14 114.35 2,985,760 +0.29(+0.26%)
Feb 08, 2019 113.06 114.06 112.24 114.06 3,534,752 -0.16(-0.14%)
Feb 07, 2019 114.67 115.69 112.96 114.22 4,150,461 -1.56(-1.35%)
Feb 06, 2019 116.42 117.16 115.62 115.78 3,490,053 -1.30(-1.11%)
Feb 05, 2019 115.86 117.16 115.83 117.07 4,035,255 +0.99(+0.86%)
Feb 04, 2019 116.08 116.46 115.39 116.08 5,112,762 -0.03(-0.02%)
Feb 01, 2019 117.98 118.72 115.40 116.11 6,366,614 -2.00(-1.69%)
Jan 31, 2019 115.58 118.26 114.45 118.10 7,292,899 +2.70(+2.34%)
Jan 30, 2019 113.46 116.50 112.03 115.40 8,085,475 +3.18(+2.83%)
Jan 29, 2019 111.40 113.87 111.40 112.22 9,632,970 +1.91(+1.74%)
Jan 28, 2019 112.63 113.35 109.22 110.31 19,616,166 -11.08(-9.13%)
Jan 25, 2019 119.53 121.41 118.75 121.38 7,249,118 +3.66(+3.11%)
Jan 24, 2019 116.55 117.95 116.36 117.72 4,444,521 +0.81(+0.69%)
Jan 23, 2019 117.99 118.39 115.43 116.91 3,514,035 -0.37(-0.32%)
Jan 22, 2019 119.67 119.68 116.34 117.28 5,848,374 -3.87(-3.19%)
Jan 18, 2019 119.82 122.14 118.54 121.15 6,903,084 +2.59(+2.18%)
Jan 17, 2019 114.97 119.76 113.82 118.56 7,800,910 +2.54(+2.19%)
Jan 16, 2019 115.23 116.78 114.77 116.02 4,132,910 +0.86(+0.74%)
Jan 15, 2019 116.42 117.30 114.17 115.17 3,657,098 -0.98(-0.84%)
Jan 14, 2019 114.83 116.67 113.79 116.15 5,085,750 -0.27(-0.23%)
Jan 11, 2019 115.51 116.61 114.61 116.41 3,300,582 -0.76(-0.65%)
Jan 10, 2019 113.34 117.31 112.14 117.17 3,878,537 +2.37(+2.06%)
Jan 09, 2019 115.52 116.52 114.48 114.80 5,518,307 +0.44(+0.39%)
Jan 08, 2019 114.47 115.88 113.00 114.36 4,764,408 +1.36(+1.20%)
Jan 07, 2019 113.32 114.21 111.65 113.00 5,259,095 +0.07(+0.06%)
Jan 04, 2019 109.42 113.32 109.01 112.93 6,192,194 +5.85(+5.47%)
Jan 03, 2019 110.43 110.59 106.14 107.08 7,017,074 -4.29(-3.85%)
Jan 02, 2019 109.30 112.69 108.39 111.37 5,421,530 -0.61(-0.54%)
Dec 31, 2018 111.56 112.89 109.71 111.98 3,920,845 +1.29(+1.16%)
Dec 28, 2018 112.03 113.02 110.20 110.69 4,327,319 -0.93(-0.84%)
Dec 27, 2018 107.33 111.64 106.57 111.63 5,216,318 +1.68(+1.53%)
Dec 26, 2018 103.99 109.95 102.30 109.94 5,314,792 +6.88(+6.68%)
Dec 24, 2018 104.14 105.39 102.81 103.06 3,388,980 -2.75(-2.60%)
Dec 21, 2018 107.27 109.04 105.37 105.81 11,386,362 -1.30(-1.22%)
Dec 20, 2018 107.28 109.75 106.41 107.11 8,563,943 -0.69(-0.64%)
Dec 19, 2018 110.22 113.64 106.45 107.80 7,279,313 -1.71(-1.56%)
Dec 18, 2018 110.92 113.46 108.92 109.51 6,099,819 -0.18(-0.16%)
Dec 17, 2018 111.74 112.49 108.99 109.69 6,423,656 -2.03(-1.81%)
Dec 14, 2018 108.76 112.57 108.53 111.72 5,087,386 +0.77(+0.69%)
Dec 13, 2018 111.43 113.78 110.19 110.95 5,155,450 +0.47(+0.42%)
Dec 12, 2018 110.81 112.77 110.24 110.48 6,277,472 +1.88(+1.73%)
Dec 11, 2018 112.08 112.78 107.73 108.60 5,047,332 -0.13(-0.12%)
Dec 10, 2018 107.87 109.60 106.77 108.74 6,259,679 -0.14(-0.13%)
Dec 07, 2018 113.77 114.54 108.17 108.88 7,278,052 -4.25(-3.76%)
Dec 06, 2018 110.35 113.41 109.32 113.12 7,483,017 -0.84(-0.73%)
Dec 04, 2018 121.68 121.68 113.72 113.96 9,206,816 -8.49(-6.93%)
Dec 03, 2018 125.03 125.50 122.08 122.45 10,614,909 +2.89(+2.42%)
Nov 30, 2018 114.61 119.82 114.42 119.56 9,597,970 +4.79(+4.18%)
Nov 29, 2018 115.27 115.36 112.43 114.76 5,604,184 -0.48(-0.41%)
Nov 28, 2018 110.42 115.25 109.13 115.24 6,513,131 +5.44(+4.95%)
Nov 27, 2018 109.27 109.80 107.86 109.80 4,594,279 -0.18(-0.16%)
Nov 26, 2018 108.97 110.85 108.53 109.98 5,329,517 +2.19(+2.03%)
Nov 23, 2018 107.48 109.32 107.13 107.79 3,551,819 -1.37(-1.25%)
Nov 21, 2018 109.16 109.16 109.16 0 +1.41(+1.31%)
Nov 20, 2018 109.14 109.25 106.83 107.75 8,787,646 -3.27(-2.94%)
Nov 19, 2018 113.81 114.11 110.68 111.02 6,099,145 -3.51(-3.06%)
Nov 16, 2018 113.50 116.25 112.84 114.53 6,760,599 +0.76(+0.67%)
Nov 15, 2018 109.56 114.81 108.51 113.77 6,597,722 +3.53(+3.20%)
Nov 14, 2018 112.16 113.68 109.04 110.24 6,251,726 -0.76(-0.68%)
Nov 13, 2018 110.59 114.38 110.40 111.00 6,601,556 +0.85(+0.77%)
Nov 12, 2018 112.08 113.16 109.79 110.16 6,659,576 -1.68(-1.50%)
Nov 09, 2018 114.20 114.21 110.80 111.84 8,225,129 -3.95(-3.41%)
Nov 08, 2018 117.94 118.70 115.35 115.79 7,111,413 -3.27(-2.75%)
Nov 07, 2018 117.66 119.16 115.34 119.06 8,566,635 +5.08(+4.46%)
Nov 06, 2018 111.39 114.12 111.31 113.97 5,364,305 +2.57(+2.31%)
Nov 05, 2018 111.11 111.87 109.76 111.40 5,496,509 +0.55(+0.49%)
Nov 02, 2018 111.96 113.06 109.50 110.85 8,719,433 +0.96(+0.87%)
Nov 01, 2018 108.03 110.36 106.58 109.89 11,504,632 +2.98(+2.79%)
Oct 31, 2018 105.23 108.30 105.10 106.91 11,734,496 +3.40(+3.29%)
Oct 30, 2018 100.46 103.76 99.67 103.51 9,143,218 +3.07(+3.05%)
Oct 29, 2018 103.00 104.30 98.75 100.44 9,156,948 -0.94(-0.93%)
Oct 26, 2018 100.55 102.60 99.02 101.39 12,278,629 -0.51(-0.50%)
Oct 25, 2018 101.19 103.18 99.14 101.90 15,395,672 +2.90(+2.93%)
Oct 24, 2018 105.75 107.19 98.92 99.00 17,360,214 -5.85(-5.58%)
Oct 23, 2018 105.47 107.95 101.89 104.85 27,358,530 -8.57(-7.56%)
Oct 22, 2018 116.92 117.32 113.38 113.42 8,911,765 -2.30(-1.99%)
Oct 19, 2018 120.02 120.67 115.68 115.72 8,005,778 -3.19(-2.68%)
Oct 18, 2018 122.73 123.29 117.75 118.91 11,704,900 -4.85(-3.92%)
Oct 17, 2018 125.29 125.67 123.56 123.77 5,489,859 -2.08(-1.65%)
Oct 16, 2018 125.53 126.00 123.70 125.84 4,078,500 +1.67(+1.35%)
Oct 15, 2018 124.34 125.38 123.57 124.17 4,272,979 -0.24(-0.19%)
Oct 12, 2018 126.11 126.44 122.37 124.41 6,390,739 +0.96(+0.78%)
Oct 11, 2018 125.17 127.75 122.45 123.44 8,687,783 -2.41(-1.91%)
Oct 10, 2018 130.21 130.62 125.85 125.85 10,755,819 -5.03(-3.84%)
Oct 09, 2018 133.63 133.63 130.54 130.88 5,705,777 -3.41(-2.54%)
Oct 08, 2018 133.06 134.55 132.12 134.28 3,954,612 +0.03(+0.03%)
Oct 05, 2018 137.05 137.31 132.76 134.25 5,658,832 -3.01(-2.19%)
Oct 04, 2018 138.38 138.84 135.90 137.26 4,717,583 -1.29(-0.93%)
Oct 03, 2018 136.60 139.55 136.42 138.55 6,894,512 +2.98(+2.20%)
Oct 02, 2018 133.35 136.06 132.66 135.57 4,960,895 +2.22(+1.67%)
Oct 01, 2018 134.51 135.29 132.82 133.34 4,266,813 -0.18(-0.14%)
Sep 28, 2018 133.10 133.90 131.84 133.53 4,111,195 +0.02(+0.01%)
Sep 27, 2018 133.99 134.90 132.40 133.51 3,053,829 -0.61(-0.46%)
Sep 26, 2018 134.81 135.86 133.88 134.12 3,535,688 -0.81(-0.60%)
Sep 25, 2018 134.96 135.29 133.81 134.93 3,945,154 +0.08(+0.06%)
Sep 24, 2018 136.60 136.69 134.65 134.85 4,390,526 -2.08(-1.52%)
Sep 21, 2018 137.15 137.73 135.55 136.94 6,774,450 +0.33(+0.24%)
Sep 20, 2018 136.09 138.11 135.25 136.60 7,735,518 +2.84(+2.12%)
Sep 19, 2018 131.14 134.07 130.80 133.76 6,851,226 +3.23(+2.48%)
Sep 18, 2018 128.72 130.72 128.08 130.53 5,134,256 +2.50(+1.95%)
Sep 17, 2018 126.84 129.65 126.58 128.04 4,369,161 +1.16(+0.91%)
Sep 14, 2018 127.52 128.90 125.42 126.88 5,366,937 -0.56(-0.44%)
Sep 13, 2018 127.01 128.25 126.55 127.44 4,180,467 +1.10(+0.87%)
Sep 12, 2018 123.98 126.75 123.14 126.34 6,428,961 +1.97(+1.58%)
Sep 11, 2018 123.13 124.74 122.92 124.37 2,950,193 -0.02(-0.01%)
Sep 10, 2018 124.14 124.79 124.07 124.39 3,504,870 +0.64(+0.52%)
Sep 07, 2018 123.23 124.47 122.64 123.75 4,766,017 -0.22(-0.18%)
Sep 06, 2018 122.89 124.23 122.64 123.97 5,239,467 +0.86(+0.70%)
Sep 05, 2018 121.13 123.56 120.56 123.11 5,229,238 +2.06(+1.70%)
Sep 04, 2018 120.72 121.72 119.90 121.05 4,517,074 -0.53(-0.44%)
Aug 31, 2018 121.58 121.58 121.58 0 -0.18(-0.15%)
Aug 30, 2018 123.49 123.88 121.23 121.77 5,451,072 -2.45(-1.97%)
Aug 29, 2018 124.72 124.86 123.72 124.22 3,848,510 -0.12(-0.10%)
Aug 28, 2018 125.59 125.89 123.90 124.34 3,689,004 -0.03(-0.03%)
Aug 27, 2018 122.07 124.68 121.98 124.38 5,448,268 +3.35(+2.77%)
Aug 24, 2018 120.68 121.32 119.87 121.03 2,929,683 +1.24(+1.04%)
Aug 23, 2018 121.76 121.86 119.46 119.78 4,459,575 -2.49(-2.03%)
Aug 22, 2018 122.87 123.20 122.03 122.27 2,523,202 -0.31(-0.26%)
Aug 21, 2018 121.78 123.43 121.78 122.58 3,449,642 +1.16(+0.95%)
Aug 20, 2018 122.43 123.07 121.33 121.43 3,780,968 -0.59(-0.48%)
Aug 17, 2018 118.78 122.78 118.60 122.01 7,550,438 +2.70(+2.26%)
Aug 16, 2018 117.09 119.57 117.03 119.32 6,325,825 +3.71(+3.21%)
Aug 15, 2018 116.68 116.68 113.34 115.60 6,488,543 -2.54(-2.15%)
Aug 14, 2018 118.74 119.48 117.92 118.14 4,040,480 -0.09(-0.07%)
Aug 13, 2018 119.02 119.73 117.97 118.23 4,429,291 -0.79(-0.66%)
Aug 10, 2018 120.42 120.42 117.98 119.02 7,158,619 -2.28(-1.88%)
Aug 09, 2018 122.68 123.38 121.06 121.30 3,812,275 -1.04(-0.85%)
Aug 08, 2018 124.62 124.69 121.94 122.34 3,923,380 -2.34(-1.88%)
Aug 07, 2018 123.13 125.50 122.86 124.68 5,496,558 +2.54(+2.08%)
Aug 06, 2018 121.30 123.18 120.81 122.14 3,567,853 +0.85(+0.70%)
Aug 03, 2018 121.02 121.37 120.03 121.29 4,104,343 +0.44(+0.36%)
Aug 02, 2018 120.03 121.46 118.82 120.85 4,790,280 -0.46(-0.38%)
Aug 01, 2018 125.19 125.28 120.94 121.31 7,267,515 -4.61(-3.66%)
Jul 31, 2018 124.32 126.78 122.74 125.92 8,657,147 +3.55(+2.90%)
Jul 30, 2018 127.59 128.46 121.77 122.37 15,801,136 -2.46(-1.97%)
Jul 27, 2018 126.05 126.05 123.28 124.83 5,312,920 -0.02(-0.01%)
Jul 26, 2018 123.25 125.70 122.67 124.85 6,150,160 +1.84(+1.49%)
Jul 25, 2018 120.84 123.51 119.68 123.01 5,759,838 +2.20(+1.82%)
Jul 24, 2018 123.12 120.28 120.81 5,783,916 +1.48(+1.24%)
Jul 23, 2018 119.63 119.79 118.74 119.33 4,044,338 -0.47(-0.39%)
Jul 20, 2018 121.16 121.35 119.65 119.81 5,995,928 -2.28(-1.87%)
Jul 19, 2018 122.22 123.06 121.77 122.08 4,084,640 -0.74(-0.60%)
Jul 18, 2018 120.97 123.15 120.63 122.82 5,049,613 +1.89(+1.56%)
Jul 17, 2018 119.22 121.26 118.83 120.93 3,797,346 +0.76(+0.63%)
Jul 16, 2018 122.61 122.61 120.02 120.17 4,274,119 -2.32(-1.90%)
Jul 13, 2018 121.44 122.93 121.04 122.50 3,263,987 +1.16(+0.95%)
Jul 12, 2018 120.54 121.61 119.23 121.34 4,883,605 +2.31(+1.94%)
Jul 11, 2018 120.22 121.31 118.22 119.03 6,009,153 -3.91(-3.18%)
Jul 10, 2018 123.25 123.46 121.97 122.93 4,316,753 +0.24(+0.20%)
Jul 09, 2018 118.56 122.76 118.45 122.69 6,388,154 +4.84(+4.11%)
Jul 06, 2018 117.59 118.25 116.03 117.85 3,665,323 -0.35(-0.29%)
Jul 05, 2018 117.50 118.44 116.70 118.20 3,867,052 +1.72(+1.48%)
Jul 03, 2018 116.47 116.47 116.47 0 -2.14(-1.80%)
Jul 02, 2018 116.45 118.74 115.93 118.62 3,645,420 +0.54(+0.46%)
Jun 29, 2018 118.89 119.97 118.00 118.08 4,734,205 -0.31(-0.26%)
Jun 28, 2018 116.78 118.99 115.47 118.39 4,843,886 +1.24(+1.06%)
Jun 27, 2018 119.03 121.38 117.13 117.15 6,508,399 -0.81(-0.69%)
Jun 26, 2018 119.02 119.48 117.74 117.96 4,923,777 -0.91(-0.76%)
Jun 25, 2018 120.85 120.96 117.65 118.87 6,983,368 -2.92(-2.40%)
Jun 22, 2018 122.63 124.02 121.64 121.79 6,001,724 +0.36(+0.29%)
Jun 21, 2018 123.80 123.92 121.08 121.44 6,789,641 -3.13(-2.52%)
Jun 20, 2018 125.52 125.93 123.43 124.57 4,743,053 -0.15(-0.12%)
Jun 19, 2018 127.07 127.33 123.86 124.72 7,802,742 -4.68(-3.62%)
Jun 18, 2018 129.17 130.08 128.56 129.40 4,192,037 -1.17(-0.89%)
Jun 15, 2018 133.28 129.18 130.57 10,171,472 -2.72(-2.04%)
Jun 14, 2018 135.51 136.95 132.95 133.28 4,558,207 -1.37(-1.01%)
Jun 13, 2018 136.80 136.94 134.47 134.65 4,812,722 -2.42(-1.77%)
Jun 12, 2018 136.16 138.55 136.11 137.07 2,982,317 +1.04(+0.76%)
Jun 11, 2018 135.06 136.71 134.66 136.03 3,168,756 +0.85(+0.63%)
Jun 08, 2018 135.94 136.34 134.93 135.18 3,738,996 -0.84(-0.62%)
Jun 07, 2018 136.74 137.45 135.36 136.02 3,617,734 -0.19(-0.14%)
Jun 06, 2018 136.24 133.17 136.21 4,238,829 +3.05(+2.29%)
Jun 05, 2018 132.64 133.25 132.31 133.17 3,351,121 +0.44(+0.33%)
Jun 04, 2018 134.72 134.84 132.36 132.72 2,839,025 -0.89(-0.66%)
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.