Skip to main content

Caterpillar (NY: CAT )

364.76 +0.11 (+0.03%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 58.07 58.88 57.56 58.65 9,195,331 +0.82(+1.42%)
Oct 29, 2015 57.44 58.31 57.28 57.83 5,377,349 +0.00(+0.00%)
Oct 28, 2015 56.85 57.94 56.63 57.83 6,828,486 +1.27(+2.24%)
Oct 27, 2015 56.39 57.11 54.91 56.56 10,305,198 -0.91(-1.58%)
Oct 26, 2015 57.69 58.10 57.40 57.47 7,783,673 -0.18(-0.32%)
Oct 23, 2015 57.62 58.20 56.78 57.65 9,884,538 +0.70(+1.23%)
Oct 22, 2015 54.58 58.52 54.49 56.95 17,309,400 +1.59(+2.87%)
Oct 21, 2015 56.09 57.14 55.29 55.36 10,985,066 -0.48(-0.85%)
Oct 20, 2015 54.72 56.57 54.44 55.84 8,035,991 +0.79(+1.44%)
Oct 19, 2015 55.03 55.20 54.67 55.05 7,188,042 -0.33(-0.59%)
Oct 16, 2015 56.12 56.29 54.92 55.37 10,457,412 -0.91(-1.62%)
Oct 15, 2015 56.00 56.35 55.43 56.28 5,723,111 +0.10(+0.17%)
Oct 14, 2015 55.71 56.47 55.28 56.19 5,087,261 +0.43(+0.77%)
Oct 13, 2015 55.59 56.44 55.04 55.76 5,945,521 -0.26(-0.47%)
Oct 12, 2015 56.83 56.84 55.88 56.02 5,843,414 -0.64(-1.12%)
Oct 09, 2015 57.09 57.60 56.31 56.66 7,013,830 -0.43(-0.75%)
Oct 08, 2015 55.88 57.36 55.51 57.09 7,665,416 +1.16(+2.07%)
Oct 07, 2015 56.71 57.76 54.95 55.93 10,565,191 -0.35(-0.62%)
Oct 06, 2015 55.26 56.54 54.92 56.28 12,161,369 +1.30(+2.37%)
Oct 05, 2015 53.00 55.21 52.86 54.97 13,416,763 +2.77(+5.30%)
Oct 02, 2015 50.69 52.23 50.15 52.21 11,052,255 +1.04(+2.03%)
Oct 01, 2015 52.15 52.53 50.55 51.17 9,982,777 -0.77(-1.48%)
Sep 30, 2015 51.61 52.16 50.98 51.94 9,878,993 +0.83(+1.63%)
Sep 29, 2015 50.58 51.96 50.54 51.10 11,054,315 +0.41(+0.82%)
Sep 28, 2015 51.05 51.11 50.05 50.69 15,820,828 -0.95(-1.83%)
Sep 25, 2015 51.65 52.26 51.45 51.64 15,560,437 -0.65(-1.25%)
Sep 24, 2015 52.61 53.00 51.39 52.29 28,424,496 -3.50(-6.27%)
Sep 23, 2015 56.95 57.06 55.75 55.78 5,982,234 -1.18(-2.06%)
Sep 22, 2015 56.52 57.05 56.13 56.96 7,194,639 -0.38(-0.67%)
Sep 21, 2015 57.45 57.88 57.14 57.34 9,557,538 +0.24(+0.42%)
Sep 18, 2015 58.27 58.41 56.90 57.10 11,653,097 -1.75(-2.97%)
Sep 17, 2015 59.92 60.14 58.73 58.85 9,746,421 -1.26(-2.09%)
Sep 16, 2015 59.48 60.29 59.26 60.11 6,576,222 +0.84(+1.42%)
Sep 15, 2015 58.03 59.39 57.73 59.26 6,429,103 +1.44(+2.49%)
Sep 14, 2015 57.49 57.92 57.22 57.83 5,325,812 +0.11(+0.19%)
Sep 11, 2015 57.40 57.95 57.12 57.72 5,554,410 +0.17(+0.29%)
Sep 10, 2015 57.92 58.26 57.24 57.55 7,684,972 -0.43(-0.74%)
Sep 09, 2015 59.60 59.76 57.83 57.98 7,373,049 -1.06(-1.80%)
Sep 08, 2015 59.26 59.30 58.45 59.04 7,106,941 +0.95(+1.64%)
Sep 04, 2015 58.01 58.09 58.09 58.09 15,110,201 -1.07(-1.81%)
Sep 03, 2015 60.35 60.40 58.63 59.16 13,939,608 -1.31(-2.17%)
Sep 02, 2015 60.31 60.52 59.56 60.47 6,702,053 +0.95(+1.60%)
Sep 01, 2015 59.20 60.35 59.17 59.52 11,392,567 -1.22(-2.01%)
Aug 31, 2015 59.85 61.01 59.52 60.74 8,833,530 +0.39(+0.65%)
Aug 28, 2015 59.75 60.41 59.30 60.35 8,367,819 +0.23(+0.38%)
Aug 27, 2015 59.63 60.57 58.99 60.12 10,743,971 +1.42(+2.42%)
Aug 26, 2015 58.66 58.87 57.64 58.70 10,427,340 +1.44(+2.51%)
Aug 25, 2015 59.77 59.99 57.24 57.26 11,862,561 -0.60(-1.04%)
Aug 24, 2015 57.07 59.50 55.81 57.87 19,138,588 -1.73(-2.91%)
Aug 21, 2015 60.35 60.63 59.57 59.60 14,856,296 -1.12(-1.85%)
Aug 20, 2015 61.41 61.85 60.72 60.72 9,753,578 -0.79(-1.29%)
Aug 19, 2015 62.18 62.41 61.23 61.51 7,377,582 -1.12(-1.79%)
Aug 18, 2015 62.39 62.78 62.13 62.63 6,476,260 +0.22(+0.36%)
Aug 17, 2015 62.09 62.49 61.35 62.41 6,577,549 +0.04(+0.06%)
Aug 14, 2015 61.71 62.56 61.67 62.37 4,796,506 +0.58(+0.94%)
Aug 13, 2015 62.42 62.44 61.74 61.79 7,125,690 -0.92(-1.47%)
Aug 12, 2015 61.43 62.87 61.12 62.71 11,782,476 +0.70(+1.13%)
Aug 11, 2015 62.56 62.72 61.37 62.01 11,315,817 -1.68(-2.64%)
Aug 10, 2015 62.01 63.82 61.90 63.70 11,377,915 +2.28(+3.71%)
Aug 07, 2015 61.60 62.10 61.14 61.42 9,880,201 -0.14(-0.22%)
Aug 06, 2015 61.17 61.70 60.54 61.55 7,058,738 +0.46(+0.75%)
Aug 05, 2015 61.59 61.92 60.97 61.09 5,765,909 +0.22(+0.37%)
Aug 04, 2015 61.45 61.87 60.65 60.87 7,325,666 -0.52(-0.85%)
Aug 03, 2015 62.32 62.32 60.99 61.39 8,108,204 -1.09(-1.74%)
Jul 31, 2015 62.46 62.81 62.10 62.48 7,806,682 +0.22(+0.36%)
Jul 30, 2015 61.17 62.28 60.93 62.26 9,294,841 +0.81(+1.32%)
Jul 29, 2015 61.43 61.55 60.80 61.45 17,359,640 -0.36(-0.58%)
Jul 28, 2015 60.33 62.10 60.23 61.81 19,755,360 +1.95(+3.27%)
Jul 27, 2015 59.74 60.17 59.42 59.85 12,923,399 -0.62(-1.03%)
Jul 24, 2015 61.12 61.26 60.27 60.47 11,547,121 -0.62(-1.01%)
Jul 23, 2015 61.74 62.81 60.91 61.09 17,502,534 -2.29(-3.61%)
Jul 22, 2015 64.37 64.46 62.90 63.38 12,809,291 -1.95(-2.99%)
Jul 21, 2015 65.00 65.87 64.57 65.34 5,904,329 -0.02(-0.04%)
Jul 20, 2015 66.00 66.19 65.27 65.36 5,400,101 -0.72(-1.09%)
Jul 17, 2015 66.39 66.46 65.77 66.08 3,689,107 -0.48(-0.72%)
Jul 16, 2015 67.35 67.46 66.28 66.56 4,638,494 +0.29(+0.44%)
Jul 15, 2015 66.57 66.82 65.94 66.27 4,649,978 -0.24(-0.36%)
Jul 14, 2015 65.77 66.68 65.76 66.50 4,821,591 +0.65(+0.98%)
Jul 13, 2015 65.25 66.16 65.10 65.86 5,370,289 +1.17(+1.81%)
Jul 10, 2015 65.07 65.28 64.46 64.68 4,438,830 +0.36(+0.56%)
Jul 09, 2015 65.69 65.90 64.14 64.32 5,804,864 -0.46(-0.71%)
Jul 08, 2015 65.39 65.53 64.38 64.78 5,493,010 -1.35(-2.05%)
Jul 07, 2015 65.34 66.23 64.48 66.13 6,595,243 +0.66(+1.01%)
Jul 06, 2015 65.86 66.25 65.14 65.47 6,218,852 -0.97(-1.46%)
Jul 02, 2015 66.56 66.44 66.44 66.44 3,279,492 +0.34(+0.51%)
Jul 01, 2015 67.23 67.28 65.78 66.10 6,726,313 -0.69(-1.03%)
Jun 30, 2015 67.79 67.91 66.77 66.79 5,179,059 -0.38(-0.56%)
Jun 29, 2015 67.89 68.30 67.01 67.16 6,029,146 -1.20(-1.75%)
Jun 26, 2015 68.11 68.46 67.56 68.36 5,572,093 +0.08(+0.12%)
Jun 25, 2015 69.46 69.55 68.23 68.28 4,107,679 -1.14(-1.64%)
Jun 24, 2015 69.91 69.93 69.34 69.42 4,335,206 -0.22(-0.32%)
Jun 23, 2015 69.62 69.78 69.38 69.64 3,224,565 +0.14(+0.20%)
Jun 22, 2015 69.27 69.54 69.06 69.50 4,633,818 +0.59(+0.86%)
Jun 19, 2015 68.71 69.26 68.62 68.91 4,966,988 +0.06(+0.09%)
Jun 18, 2015 68.37 69.08 68.37 68.85 4,284,659 +0.15(+0.22%)
Jun 17, 2015 68.42 68.93 67.97 68.70 4,321,649 +0.52(+0.76%)
Jun 16, 2015 68.34 68.52 67.90 68.18 3,677,325 -0.43(-0.62%)
Jun 15, 2015 68.61 68.81 67.99 68.60 3,455,786 -0.57(-0.82%)
Jun 12, 2015 69.25 69.61 68.95 69.17 2,810,287 -0.25(-0.36%)
Jun 11, 2015 69.78 69.89 69.23 69.42 3,648,411 -0.24(-0.35%)
Jun 10, 2015 68.86 69.85 68.79 69.67 5,990,935 +1.38(+2.02%)
Jun 09, 2015 68.08 68.99 68.07 68.29 5,059,999 +0.46(+0.67%)
Jun 08, 2015 67.56 68.09 67.54 67.83 4,262,023 +0.08(+0.12%)
Jun 05, 2015 66.94 68.11 66.86 67.75 5,000,939 +0.46(+0.68%)
Jun 04, 2015 67.32 68.03 67.18 67.30 4,794,532 -0.60(-0.88%)
Jun 03, 2015 68.19 68.54 67.56 67.90 3,608,752 +0.05(+0.07%)
Jun 02, 2015 67.09 68.25 66.98 67.85 3,577,881 +0.50(+0.75%)
Jun 01, 2015 67.76 68.01 66.69 67.34 5,050,837 +0.17(+0.25%)
May 29, 2015 67.51 67.97 67.01 67.18 5,950,963 -0.54(-0.80%)
May 28, 2015 68.76 68.86 67.50 67.72 7,491,927 -1.50(-2.17%)
May 27, 2015 69.28 69.90 69.01 69.23 5,736,875 +0.06(+0.09%)
May 26, 2015 69.39 69.41 68.73 69.16 4,000,124 -0.62(-0.89%)
May 22, 2015 70.22 69.79 69.79 69.79 4,424,558 -0.55(-0.78%)
May 21, 2015 69.47 70.56 69.24 70.34 10,357,713 +1.10(+1.59%)
May 20, 2015 69.00 69.39 68.60 69.23 4,878,911 +0.54(+0.79%)
May 19, 2015 69.20 69.20 68.11 68.69 7,209,779 -0.83(-1.19%)
May 18, 2015 69.60 69.60 69.01 69.52 3,904,969 -0.11(-0.16%)
May 15, 2015 69.68 69.73 68.97 69.63 4,070,458 -0.24(-0.35%)
May 14, 2015 69.90 70.54 69.80 69.87 4,100,215 +0.24(+0.34%)
May 13, 2015 69.75 70.13 69.46 69.64 4,037,723 +0.22(+0.32%)
May 12, 2015 69.44 69.56 68.71 69.42 5,164,462 -0.48(-0.69%)
May 11, 2015 69.60 70.42 69.36 69.90 8,740,904 +1.15(+1.67%)
May 08, 2015 69.12 69.16 68.27 68.75 4,543,002 +0.69(+1.02%)
May 07, 2015 68.23 68.41 67.63 68.05 4,943,984 -0.44(-0.64%)
May 06, 2015 69.09 69.24 68.05 68.49 5,671,326 -0.01(-0.01%)
May 05, 2015 68.95 69.46 68.27 68.50 5,872,250 -0.24(-0.34%)
May 04, 2015 69.08 69.26 68.64 68.74 3,495,132 -0.06(-0.08%)
May 01, 2015 69.05 69.51 68.31 68.79 6,159,818 +0.39(+0.56%)
Apr 30, 2015 68.38 68.74 67.90 68.41 6,934,283 -0.49(-0.71%)
Apr 29, 2015 67.47 69.23 67.29 68.90 8,917,018 +1.02(+1.51%)
Apr 28, 2015 67.26 67.89 66.53 67.87 7,285,178 +0.69(+1.02%)
Apr 27, 2015 66.75 67.67 66.45 67.19 7,508,455 +0.57(+0.86%)
Apr 24, 2015 66.69 67.06 66.16 66.61 7,428,054 -0.15(-0.22%)
Apr 23, 2015 68.38 68.90 66.02 66.76 24,025,136 -0.06(-0.09%)
Apr 22, 2015 66.24 66.88 65.42 66.82 8,278,879 +0.75(+1.13%)
Apr 21, 2015 66.66 66.90 65.83 66.08 7,138,763 -0.54(-0.80%)
Apr 20, 2015 66.11 66.73 66.06 66.61 4,971,589 +1.04(+1.59%)
Apr 17, 2015 65.75 65.82 65.08 65.57 6,748,971 -0.83(-1.26%)
Apr 16, 2015 66.45 66.85 66.14 66.41 7,228,881 -0.09(-0.14%)
Apr 15, 2015 65.04 66.95 64.82 66.50 12,347,983 +1.69(+2.60%)
Apr 14, 2015 64.46 65.00 63.68 64.82 7,544,683 +0.67(+1.05%)
Apr 13, 2015 64.50 64.51 63.72 64.14 6,778,785 -0.36(-0.56%)
Apr 10, 2015 63.33 64.66 63.05 64.50 8,748,715 +1.50(+2.38%)
Apr 09, 2015 62.86 63.42 62.69 63.00 5,495,733 +0.19(+0.30%)
Apr 08, 2015 63.13 63.44 62.41 62.82 5,373,434 -0.08(-0.12%)
Apr 07, 2015 63.43 63.59 62.86 62.89 4,513,748 -0.74(-1.17%)
Apr 06, 2015 62.75 64.03 62.46 63.64 5,757,775 +0.98(+1.56%)
Apr 02, 2015 62.16 62.66 62.66 62.66 4,552,789 +0.47(+0.75%)
Apr 01, 2015 62.50 62.88 62.00 62.19 5,693,629 -0.30(-0.49%)
Mar 31, 2015 62.87 62.98 62.32 62.50 6,208,371 -1.05(-1.65%)
Mar 30, 2015 62.48 63.66 62.47 63.54 5,917,762 +1.33(+2.13%)
Mar 27, 2015 62.05 62.38 61.50 62.21 8,114,904 -0.16(-0.26%)
Mar 26, 2015 62.19 63.10 62.09 62.38 5,427,718 +0.02(+0.03%)
Mar 25, 2015 63.28 63.28 62.34 62.36 6,150,095 -0.48(-0.77%)
Mar 24, 2015 63.37 63.41 62.63 62.85 5,095,033 -0.48(-0.75%)
Mar 23, 2015 63.40 63.97 63.27 63.32 6,023,819 -0.08(-0.12%)
Mar 20, 2015 62.96 63.45 62.62 63.40 10,521,937 +0.86(+1.37%)
Mar 19, 2015 62.86 62.86 62.13 62.54 6,704,873 -0.97(-1.52%)
Mar 18, 2015 61.11 63.60 61.11 63.51 15,563,647 +2.25(+3.67%)
Mar 17, 2015 61.96 61.96 61.11 61.26 8,937,996 -1.19(-1.90%)
Mar 16, 2015 62.14 62.47 61.74 62.45 4,608,016 +0.58(+0.93%)
Mar 13, 2015 62.39 62.40 61.06 61.87 9,313,143 -0.75(-1.20%)
Mar 12, 2015 62.68 62.85 62.32 62.62 4,627,191 +0.38(+0.61%)
Mar 11, 2015 62.59 62.59 61.89 62.24 5,906,189 -0.16(-0.26%)
Mar 10, 2015 62.49 63.07 62.27 62.40 6,210,896 -0.70(-1.11%)
Mar 09, 2015 62.61 63.52 62.55 63.10 6,070,452 +0.59(+0.94%)
Mar 06, 2015 62.76 63.42 62.12 62.52 10,134,123 -1.13(-1.78%)
Mar 05, 2015 63.82 63.69 62.52 63.65 9,122,032 -0.17(-0.27%)
Mar 04, 2015 64.48 64.69 63.12 63.82 8,782,265 -0.87(-1.34%)
Mar 03, 2015 64.59 65.43 64.54 64.69 5,534,889 -0.12(-0.19%)
Mar 02, 2015 64.74 64.87 64.22 64.82 5,319,391 +0.08(+0.12%)
Feb 27, 2015 65.74 65.74 64.73 64.74 5,596,753 -0.70(-1.07%)
Feb 26, 2015 66.46 66.46 65.25 65.44 5,707,205 -1.05(-1.59%)
Feb 25, 2015 66.00 66.66 65.73 66.49 4,417,963 +0.51(+0.77%)
Feb 24, 2015 65.42 66.13 65.28 65.99 4,711,531 +0.79(+1.21%)
Feb 23, 2015 65.52 65.58 64.92 65.20 6,632,980 -0.74(-1.13%)
Feb 20, 2015 65.05 66.08 64.35 65.94 7,721,047 +0.89(+1.37%)
Feb 19, 2015 65.45 65.60 64.19 65.05 7,341,836 -1.17(-1.77%)
Feb 18, 2015 66.31 67.01 66.05 66.22 4,569,802 -0.45(-0.68%)
Feb 17, 2015 66.27 66.83 65.75 66.67 5,023,849 +0.20(+0.29%)
Feb 13, 2015 65.68 66.48 66.48 66.48 7,229,424 +1.25(+1.92%)
Feb 12, 2015 65.66 65.79 65.06 65.23 5,919,479 +0.09(+0.14%)
Feb 11, 2015 65.25 65.34 64.22 65.14 7,327,694 -0.38(-0.58%)
Feb 10, 2015 66.38 66.38 65.18 65.52 8,412,086 -0.60(-0.91%)
Feb 09, 2015 64.85 66.28 64.78 66.12 9,768,835 +1.14(+1.75%)
Feb 06, 2015 65.28 65.71 64.66 64.98 7,147,461 -0.28(-0.43%)
Feb 05, 2015 64.35 65.31 63.93 65.26 8,502,412 +1.27(+1.98%)
Feb 04, 2015 64.64 65.07 63.77 64.00 11,276,572 -1.54(-2.35%)
Feb 03, 2015 63.43 65.68 63.37 65.53 13,951,078 +2.41(+3.81%)
Feb 02, 2015 62.53 63.16 62.07 63.13 9,151,590 +0.68(+1.09%)
Jan 30, 2015 62.09 63.11 62.02 62.45 10,437,457 -0.02(-0.04%)
Jan 29, 2015 62.40 62.61 61.54 62.47 11,723,745 -0.01(-0.01%)
Jan 28, 2015 62.78 63.41 62.44 62.48 18,271,294 +0.12(+0.20%)
Jan 27, 2015 67.18 63.53 61.77 62.36 35,191,260 -4.83(-7.18%)
Jan 26, 2015 66.66 67.36 66.30 67.18 10,422,006 +0.33(+0.49%)
Jan 23, 2015 67.77 67.94 66.53 66.85 6,438,038 -0.94(-1.39%)
Jan 22, 2015 67.20 68.22 66.71 67.80 7,129,902 +1.13(+1.70%)
Jan 21, 2015 65.28 66.69 65.28 66.67 8,467,675 +1.09(+1.67%)
Jan 20, 2015 65.92 65.99 64.96 65.57 7,587,930 +0.09(+0.13%)
Jan 16, 2015 65.78 65.85 64.85 65.49 13,349,624 -0.36(-0.55%)
Jan 15, 2015 66.67 67.29 65.83 65.85 8,545,482 -0.82(-1.23%)
Jan 14, 2015 65.75 66.78 65.27 66.67 13,383,365 -0.23(-0.35%)
Jan 13, 2015 67.91 68.08 65.99 66.90 6,555,552 -0.40(-0.60%)
Jan 12, 2015 67.95 67.98 66.67 67.30 5,610,608 -0.59(-0.87%)
Jan 09, 2015 68.75 68.85 67.40 67.89 6,270,828 -0.82(-1.20%)
Jan 08, 2015 69.07 69.15 68.04 68.71 9,829,146 +0.70(+1.02%)
Jan 07, 2015 67.67 68.27 66.94 68.01 8,405,223 +1.04(+1.55%)
Jan 06, 2015 67.60 67.91 65.97 66.98 11,186,168 -0.43(-0.64%)
Jan 05, 2015 69.98 70.04 67.08 67.41 14,546,204 -3.76(-5.28%)
Jan 02, 2015 71.08 71.55 70.22 71.17 4,870,348 +0.27(+0.38%)
Dec 31, 2014 71.95 70.89 70.89 70.89 4,197,378 -0.82(-1.14%)
Dec 30, 2014 72.50 72.52 71.65 71.72 4,128,032 -0.87(-1.20%)
Dec 29, 2014 72.96 73.03 72.49 72.58 3,087,467 -0.40(-0.55%)
Dec 26, 2014 72.77 73.32 72.59 72.99 4,038,190 +0.39(+0.54%)
Dec 24, 2014 72.53 72.59 72.59 72.59 2,135,678 +0.17(+0.24%)
Dec 23, 2014 72.03 72.76 71.76 72.42 4,593,835 +0.91(+1.28%)
Dec 22, 2014 71.62 71.89 71.14 71.51 5,909,427 +0.47(+0.67%)
Dec 19, 2014 70.93 71.24 70.39 71.03 12,509,392 +0.02(+0.02%)
Dec 18, 2014 71.17 71.17 70.14 71.02 10,767,774 +1.50(+2.16%)
Dec 17, 2014 69.25 69.82 68.18 69.52 11,195,311 +0.32(+0.46%)
Dec 16, 2014 69.11 71.45 69.05 69.20 10,389,813 -0.32(-0.46%)
Dec 15, 2014 70.68 70.71 69.24 69.52 8,948,072 -0.58(-0.83%)
Dec 12, 2014 71.26 71.26 69.68 70.10 13,333,077 -1.70(-2.36%)
Dec 11, 2014 72.56 73.03 71.67 71.79 6,020,832 -0.26(-0.35%)
Dec 10, 2014 73.51 73.60 71.84 72.05 8,726,073 -1.88(-2.55%)
Dec 09, 2014 72.94 74.49 72.65 73.93 8,462,634 +0.15(+0.21%)
Dec 08, 2014 76.42 76.50 73.74 73.78 9,282,385 -2.73(-3.57%)
Dec 05, 2014 77.31 77.42 76.45 76.51 4,654,277 -0.69(-0.89%)
Dec 04, 2014 77.22 78.13 77.08 77.20 4,397,825 -0.39(-0.51%)
Dec 03, 2014 77.49 78.59 77.42 77.59 8,947,926 +0.52(+0.67%)
Dec 02, 2014 77.05 77.42 76.46 77.08 5,035,626 +0.40(+0.52%)
Dec 01, 2014 77.64 77.82 75.74 76.68 9,594,874 -1.24(-1.59%)
Nov 28, 2014 80.86 81.03 77.55 77.92 7,463,557 -4.02(-4.91%)
Nov 26, 2014 82.33 81.94 81.94 81.94 3,180,923 -0.35(-0.42%)
Nov 25, 2014 82.18 82.59 81.58 82.29 4,288,263 +0.22(+0.26%)
Nov 24, 2014 82.41 82.46 81.41 82.07 5,304,504 -0.38(-0.46%)
Nov 21, 2014 80.79 82.97 80.71 82.45 11,281,351 +3.38(+4.27%)
Nov 20, 2014 77.71 79.11 77.51 79.07 3,940,922 +0.61(+0.78%)
Nov 19, 2014 78.90 79.24 78.14 78.46 6,041,028 -0.57(-0.73%)
Nov 18, 2014 78.77 79.35 78.47 79.04 3,564,879 +0.26(+0.33%)
Nov 17, 2014 78.42 79.07 77.80 78.77 3,197,927 +0.28(+0.36%)
Nov 14, 2014 78.23 78.77 77.96 78.49 3,434,863 +0.18(+0.23%)
Nov 13, 2014 79.83 79.92 77.98 78.32 5,066,227 -1.46(-1.83%)
Nov 12, 2014 79.14 79.95 78.63 79.77 3,626,254 +0.36(+0.45%)
Nov 11, 2014 79.24 79.62 78.69 79.42 3,183,669 +0.25(+0.31%)
Nov 10, 2014 78.90 79.43 78.90 79.17 4,270,827 +0.35(+0.44%)
Nov 07, 2014 78.43 78.87 78.15 78.82 3,496,417 +0.66(+0.84%)
Nov 06, 2014 77.08 78.22 76.87 78.16 4,424,649 +1.16(+1.51%)
Nov 05, 2014 77.03 77.18 76.26 77.00 4,538,894 +0.62(+0.81%)
Nov 04, 2014 77.26 77.46 75.94 76.38 6,260,305 -1.25(-1.61%)
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.