Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 78.70 78.82 77.28 77.63 5,725,017 -0.92(-1.17%)
Oct 31, 2014 78.50 79.29 78.11 78.55 6,930,231 +0.97(+1.25%)
Oct 30, 2014 77.17 77.90 76.73 77.58 3,420,794 -0.02(-0.03%)
Oct 29, 2014 78.64 78.88 77.33 77.60 5,714,701 -0.75(-0.96%)
Oct 28, 2014 77.02 78.35 76.70 78.35 6,544,800 +2.03(+2.66%)
Oct 27, 2014 76.43 77.02 77.02 76.32 5,611,034 -0.70(-0.91%)
Oct 24, 2014 77.08 77.21 76.19 77.02 5,337,030 +0.13(+0.17%)
Oct 23, 2014 75.60 77.41 75.40 76.89 15,066,053 +3.64(+4.97%)
Oct 22, 2014 73.99 74.34 72.85 73.25 8,024,142 -1.02(-1.38%)
Oct 21, 2014 73.61 74.61 73.61 74.27 5,157,913 +1.44(+1.98%)
Oct 20, 2014 73.22 73.44 72.24 72.83 5,518,497 -0.79(-1.07%)
Oct 17, 2014 72.96 74.05 72.79 73.62 9,615,622 +1.40(+1.94%)
Oct 16, 2014 69.92 72.92 69.92 72.22 9,604,754 +1.05(+1.47%)
Oct 15, 2014 70.28 71.30 69.22 71.17 12,201,303 -0.16(-0.23%)
Oct 14, 2014 71.11 73.03 71.02 71.34 8,834,754 +0.86(+1.22%)
Oct 13, 2014 71.71 72.30 70.43 70.47 7,619,092 -1.11(-1.56%)
Oct 10, 2014 71.67 72.70 70.42 71.59 8,038,480 -0.28(-0.40%)
Oct 09, 2014 73.96 74.19 71.67 71.87 8,345,045 -2.42(-3.26%)
Oct 08, 2014 72.70 74.46 71.98 74.29 8,084,017 +1.50(+2.06%)
Oct 07, 2014 74.63 74.96 72.78 72.80 8,428,582 -2.54(-3.37%)
Oct 06, 2014 75.19 75.43 74.49 75.33 5,182,128 +0.47(+0.63%)
Oct 03, 2014 75.36 75.59 74.59 74.86 5,102,318 -0.02(-0.02%)
Oct 02, 2014 75.06 75.32 73.91 74.88 5,803,372 -0.15(-0.20%)
Oct 01, 2014 75.82 76.10 74.77 75.03 6,287,658 -1.09(-1.43%)
Sep 30, 2014 76.89 76.94 75.95 76.12 4,886,086 -0.61(-0.80%)
Sep 29, 2014 76.37 76.95 75.53 76.74 4,106,111 -0.42(-0.55%)
Sep 26, 2014 76.44 77.36 76.29 77.16 3,819,419 +0.67(+0.87%)
Sep 25, 2014 77.64 77.79 76.25 76.49 6,461,625 -1.30(-1.67%)
Sep 24, 2014 76.90 78.02 76.79 77.79 7,540,623 +0.93(+1.21%)
Sep 23, 2014 77.53 77.71 76.78 76.86 7,428,741 -0.70(-0.90%)
Sep 22, 2014 78.48 78.61 77.50 77.56 6,632,585 -1.24(-1.57%)
Sep 19, 2014 80.60 80.71 78.51 78.80 10,785,909 -1.41(-1.75%)
Sep 18, 2014 80.18 80.37 79.48 80.21 5,094,062 +0.27(+0.34%)
Sep 17, 2014 80.85 81.03 79.85 79.94 6,668,703 -0.67(-0.83%)
Sep 16, 2014 80.11 81.35 79.94 80.61 6,881,338 +0.00(+0.00%)
Sep 15, 2014 80.19 80.64 79.35 80.61 9,173,915 -0.12(-0.15%)
Sep 12, 2014 80.69 80.78 80.25 80.73 8,987,318 -0.44(-0.54%)
Sep 11, 2014 81.22 81.22 80.40 81.17 7,104,221 -0.26(-0.32%)
Sep 10, 2014 81.18 81.58 81.01 81.43 10,617,616 -1.13(-1.37%)
Sep 09, 2014 82.88 83.17 82.40 82.56 4,655,305 -0.39(-0.47%)
Sep 08, 2014 83.20 83.37 82.65 82.95 4,559,070 -0.48(-0.58%)
Sep 05, 2014 83.79 83.93 83.17 83.43 5,600,420 -0.22(-0.26%)
Sep 04, 2014 83.25 84.16 83.14 83.65 5,989,379 +0.28(+0.33%)
Sep 03, 2014 83.73 84.30 83.06 83.37 6,073,955 -0.35(-0.42%)
Sep 02, 2014 83.81 84.35 83.66 83.73 5,256,407 -0.12(-0.14%)
Aug 29, 2014 83.71 83.84 83.84 83.84 5,772,350 +0.32(+0.39%)
Aug 28, 2014 83.03 83.65 82.87 83.52 4,204,133 +0.08(+0.09%)
Aug 27, 2014 83.12 83.73 83.12 83.44 4,269,368 +0.38(+0.45%)
Aug 26, 2014 83.06 83.51 83.00 83.07 3,728,062 +0.07(+0.08%)
Aug 25, 2014 82.99 83.27 82.81 83.00 3,926,826 +0.51(+0.61%)
Aug 22, 2014 82.70 82.88 81.90 82.49 5,995,575 -0.51(-0.61%)
Aug 21, 2014 83.15 83.46 82.67 83.00 5,357,464 +0.21(+0.25%)
Aug 20, 2014 82.55 83.13 82.43 82.79 6,948,870 +0.31(+0.37%)
Aug 19, 2014 82.45 82.78 82.15 82.48 4,738,728 +0.25(+0.30%)
Aug 18, 2014 82.01 82.33 81.70 82.24 4,525,708 +0.95(+1.17%)
Aug 15, 2014 81.49 81.77 80.83 81.28 5,332,730 +0.06(+0.08%)
Aug 14, 2014 81.11 81.48 80.71 81.22 5,436,169 +0.38(+0.48%)
Aug 13, 2014 80.20 81.10 80.20 80.84 6,068,593 +0.64(+0.80%)
Aug 12, 2014 80.40 80.84 80.04 80.20 5,464,968 -0.13(-0.16%)
Aug 11, 2014 80.41 80.60 79.89 80.33 6,761,909 +0.94(+1.18%)
Aug 08, 2014 78.42 79.37 78.24 79.39 6,106,111 +1.03(+1.31%)
Aug 07, 2014 78.91 79.54 78.32 78.36 7,484,210 +0.35(+0.44%)
Aug 06, 2014 77.45 78.29 77.34 78.02 7,189,908 -0.01(-0.01%)
Aug 05, 2014 77.72 78.77 77.59 78.02 7,369,051 -0.24(-0.30%)
Aug 04, 2014 77.15 78.45 76.95 78.26 5,715,190 +0.99(+1.28%)
Aug 01, 2014 77.27 77.52 76.19 77.27 7,820,937 -0.18(-0.23%)
Jul 31, 2014 78.59 78.94 77.44 77.45 8,246,409 -2.02(-2.54%)
Jul 30, 2014 80.77 80.96 79.20 79.47 7,624,424 -1.01(-1.25%)
Jul 29, 2014 80.71 81.82 80.48 80.48 10,338,380 +0.42(+0.52%)
Jul 28, 2014 80.54 80.64 79.31 80.06 5,820,656 -0.54(-0.67%)
Jul 25, 2014 80.05 80.98 80.02 80.60 5,368,586 -0.15(-0.18%)
Jul 24, 2014 81.17 81.66 80.01 80.74 11,304,805 -2.57(-3.08%)
Jul 23, 2014 84.40 84.54 83.18 83.31 5,751,001 -1.29(-1.53%)
Jul 22, 2014 85.20 85.54 84.40 84.60 3,744,814 -0.13(-0.15%)
Jul 21, 2014 84.56 84.98 84.13 84.73 2,700,483 +0.05(+0.05%)
Jul 18, 2014 84.12 84.69 83.83 84.69 3,154,619 +0.85(+1.01%)
Jul 17, 2014 84.86 85.07 83.73 83.84 4,115,539 -1.25(-1.47%)
Jul 16, 2014 84.16 85.14 83.96 85.09 4,928,745 +1.18(+1.41%)
Jul 15, 2014 84.22 84.32 83.57 83.91 4,206,083 -0.18(-0.22%)
Jul 14, 2014 84.35 84.82 84.09 84.09 3,085,205 +0.10(+0.12%)
Jul 11, 2014 83.64 84.02 82.99 84.00 2,608,667 +0.46(+0.55%)
Jul 10, 2014 82.60 83.70 82.35 83.54 3,007,051 -0.60(-0.71%)
Jul 09, 2014 83.87 84.25 83.58 84.13 2,967,717 +0.52(+0.62%)
Jul 08, 2014 84.19 84.32 83.57 83.61 3,055,832 -0.53(-0.64%)
Jul 07, 2014 84.16 84.37 83.70 84.15 3,507,481 -0.70(-0.83%)
Jul 03, 2014 83.95 84.85 84.85 84.85 3,765,306 +1.16(+1.39%)
Jul 02, 2014 83.51 83.99 83.49 83.69 2,420,570 +0.30(+0.36%)
Jul 01, 2014 83.32 83.83 83.27 83.39 3,071,488 +0.38(+0.46%)
Jun 30, 2014 83.02 83.28 82.47 83.01 2,944,502 -0.08(-0.10%)
Jun 27, 2014 82.76 83.17 82.29 83.09 4,754,816 +0.20(+0.24%)
Jun 26, 2014 82.92 83.11 82.38 82.90 1,988,775 +0.06(+0.07%)
Jun 25, 2014 82.10 83.17 82.02 82.83 2,848,902 +0.48(+0.58%)
Jun 24, 2014 82.93 83.52 81.73 82.35 3,747,788 -0.74(-0.89%)
Jun 23, 2014 83.45 83.91 82.72 83.09 3,717,261 -0.46(-0.55%)
Jun 20, 2014 82.54 83.67 82.22 83.55 10,173,475 +1.63(+1.99%)
Jun 19, 2014 81.73 82.05 81.50 81.92 3,385,929 -0.18(-0.21%)
Jun 18, 2014 81.45 82.19 81.01 82.10 2,887,381 +0.62(+0.76%)
Jun 17, 2014 81.36 81.73 80.97 81.48 2,792,136 -0.11(-0.13%)
Jun 16, 2014 81.35 81.64 80.76 81.59 2,732,882 +0.03(+0.04%)
Jun 13, 2014 81.39 81.91 81.02 81.56 2,630,176 +0.09(+0.11%)
Jun 12, 2014 82.86 82.88 81.31 81.47 4,426,174 -1.56(-1.88%)
Jun 11, 2014 83.21 83.25 82.75 83.02 3,548,910 -0.47(-0.57%)
Jun 10, 2014 82.88 83.64 82.80 83.50 6,159,605 +0.86(+1.04%)
Jun 06, 2014 81.80 82.77 81.72 82.64 5,628,715 +0.93(+1.14%)
Jun 05, 2014 80.05 81.83 80.03 81.70 6,991,969 +2.02(+2.54%)
Jun 04, 2014 79.76 80.28 79.50 79.68 3,766,014 -0.14(-0.17%)
Jun 03, 2014 79.00 79.87 78.72 79.82 4,753,168 +0.56(+0.70%)
Jun 02, 2014 78.24 79.40 77.92 79.26 4,891,568 +1.17(+1.50%)
May 30, 2014 78.60 78.66 77.57 78.09 7,781,100 -1.05(-1.32%)
May 29, 2014 78.89 79.19 78.34 79.14 4,008,089 +0.53(+0.67%)
May 28, 2014 79.08 79.34 78.56 78.61 4,380,589 -0.59(-0.74%)
May 27, 2014 79.60 79.81 79.03 79.20 4,507,609 -0.27(-0.34%)
May 23, 2014 78.79 79.47 79.47 79.47 3,781,539 +0.50(+0.64%)
May 22, 2014 78.60 79.35 78.30 78.96 2,917,694 +0.37(+0.48%)
May 21, 2014 77.52 78.68 77.52 78.59 7,098,159 +1.01(+1.30%)
May 20, 2014 80.05 80.06 76.94 77.58 12,080,403 -2.93(-3.63%)
May 19, 2014 80.53 80.61 79.99 80.50 5,115,092 -0.49(-0.60%)
May 16, 2014 80.24 81.01 79.57 80.99 5,764,477 +0.79(+0.99%)
May 15, 2014 81.34 81.54 79.47 80.20 6,648,739 -1.18(-1.45%)
May 14, 2014 81.62 81.76 81.20 81.37 4,031,349 -0.47(-0.58%)
May 13, 2014 81.35 82.66 80.83 81.85 5,164,063 +0.73(+0.89%)
May 12, 2014 80.75 81.35 80.70 81.12 4,736,687 +0.87(+1.09%)
May 09, 2014 80.18 80.44 79.67 80.25 3,615,546 +0.09(+0.11%)
May 08, 2014 79.86 80.22 79.56 80.16 4,074,656 +0.24(+0.31%)
May 07, 2014 79.52 79.95 79.01 79.92 4,442,274 +0.57(+0.72%)
May 06, 2014 79.60 79.80 79.14 79.34 3,622,445 -0.50(-0.62%)
May 05, 2014 79.95 80.05 79.30 79.84 4,145,099 -0.37(-0.47%)
May 02, 2014 80.15 80.65 80.00 80.21 3,509,859 -0.05(-0.06%)
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.