Caterpillar (NY: CAT )

164.24 -6.31 (-3.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 28.16 28.45 27.44 27.96 13,387,712 -0.81(-2.82%)
Mar 30, 2009 29.34 29.50 27.05 28.77 15,827,481 -2.01(-6.53%)
Mar 26, 2009 29.57 30.98 29.45 30.78 16,161,030 +1.87(+6.47%)
Mar 25, 2009 30.14 30.99 27.69 28.91 20,700,222 -0.49(-1.67%)
Mar 24, 2009 29.54 30.33 28.54 29.40 13,691,993 -0.23(-0.78%)
Mar 23, 2009 28.65 29.65 28.52 29.63 14,463,402 +2.56(+9.46%)
Mar 20, 2009 28.63 28.90 26.73 27.07 16,536,150 -1.57(-5.47%)
Mar 19, 2009 27.97 28.85 27.77 28.64 17,543,134 +1.17(+4.25%)
Mar 18, 2009 26.24 27.93 25.70 27.47 17,978,720 +0.64(+2.39%)
Mar 17, 2009 26.51 26.85 25.67 26.83 14,259,893 +0.41(+1.55%)
Mar 16, 2009 27.07 27.40 26.28 26.42 13,215,158 -0.36(-1.34%)
Mar 13, 2009 27.44 27.61 26.02 26.78 0 -0.24(-0.89%)
Mar 12, 2009 26.21 27.17 25.27 27.02 13,783,819 +0.71(+2.70%)
Mar 11, 2009 26.97 27.13 25.66 26.31 15,780,730 -0.20(-0.75%)
Mar 10, 2009 24.76 26.97 24.53 26.51 22,468,384 +2.59(+10.83%)
Mar 09, 2009 22.88 24.86 22.72 23.92 19,511,394 +0.69(+2.97%)
Mar 06, 2009 23.90 24.91 22.52 23.23 0 -0.26(-1.11%)
Mar 05, 2009 24.70 24.70 23.18 23.49 21,396,108 -1.95(-7.67%)
Mar 04, 2009 23.81 26.39 23.66 25.44 37,253,876 +3.32(+15.01%)
Mar 02, 2009 24.07 24.20 22.03 22.12 21,013,012 -2.49(-10.12%)
Feb 27, 2009 23.75 25.23 23.50 24.61 0 +0.38(+1.57%)
Feb 26, 2009 25.40 25.72 24.15 24.23 14,300,246 -0.80(-3.20%)
Feb 25, 2009 26.04 26.05 24.36 25.03 17,736,660 -1.01(-3.88%)
Feb 24, 2009 25.25 26.32 24.42 26.04 22,352,848 +0.92(+3.66%)
Feb 23, 2009 27.26 27.26 25.06 25.12 16,294,764 -1.54(-5.78%)
Feb 20, 2009 26.14 27.27 26.02 26.66 19,735,616 -0.36(-1.33%)
Feb 19, 2009 28.95 28.98 26.86 27.02 17,837,808 -1.42(-4.99%)
Feb 18, 2009 29.16 29.22 27.77 28.44 17,863,724 -0.54(-1.86%)
Feb 17, 2009 30.30 30.50 28.52 28.98 22,192,156 -1.96(-6.33%)
Feb 13, 2009 31.41 31.84 30.85 30.94 10,188,719 -0.08(-0.26%)
Feb 12, 2009 30.75 31.09 30.03 31.02 13,661,928 -0.11(-0.35%)
Feb 11, 2009 31.35 31.93 30.65 31.13 10,545,072 +0.21(+0.68%)
Feb 10, 2009 32.86 33.31 30.61 30.92 17,205,628 -1.80(-5.50%)
Feb 09, 2009 33.47 33.60 32.40 32.72 9,064,570 -0.56(-1.68%)
Feb 06, 2009 32.38 33.85 32.21 33.28 17,010,042 +1.67(+5.28%)
Feb 05, 2009 30.35 32.09 30.20 31.61 17,793,260 +1.01(+3.30%)
Feb 04, 2009 30.44 31.57 30.20 30.60 17,417,632 +0.61(+2.03%)
Feb 03, 2009 29.81 31.03 29.81 29.99 18,881,284 -0.30(-0.99%)
Feb 02, 2009 30.10 30.80 29.60 30.29 16,966,732 -0.56(-1.82%)
Jan 30, 2009 31.58 31.73 30.06 30.85 0 -1.00(-3.14%)
Jan 29, 2009 32.61 32.66 31.63 31.85 14,575,871 -1.15(-3.48%)
Jan 28, 2009 33.26 33.51 32.62 33.00 13,480,730 +0.68(+2.10%)
Jan 27, 2009 33.24 33.42 32.10 32.32 20,366,004 -0.35(-1.07%)
Jan 26, 2009 33.60 34.24 31.70 32.67 47,435,296 -2.99(-8.38%)
Jan 23, 2009 35.99 37.23 35.01 35.66 22,677,312 -1.57(-4.22%)
Jan 22, 2009 38.89 39.00 36.33 37.23 19,276,626 -2.32(-5.87%)
Jan 21, 2009 39.27 39.71 37.72 39.55 10,289,231 +1.23(+3.21%)
Jan 20, 2009 39.15 39.63 38.00 38.32 11,890,089 -1.23(-3.11%)
Jan 16, 2009 40.59 40.59 38.06 39.55 12,890,087 +0.16(+0.41%)
Jan 15, 2009 39.16 39.98 37.29 39.39 15,448,980 +0.04(+0.10%)
Jan 14, 2009 40.00 40.34 38.25 39.35 17,272,072 -2.05(-4.95%)
Jan 13, 2009 41.11 41.89 40.55 41.40 9,281,742 +0.21(+0.51%)
Jan 12, 2009 43.00 43.10 40.63 41.19 9,583,610 -2.01(-4.65%)
Jan 09, 2009 43.91 44.06 42.25 43.20 8,872,203 -0.82(-1.86%)
Jan 08, 2009 42.93 44.11 42.52 44.02 9,378,161 +0.35(+0.80%)
Jan 07, 2009 45.22 45.60 43.20 43.67 9,035,636 -2.13(-4.65%)
Jan 06, 2009 46.79 46.80 45.41 45.80 10,865,554 -0.28(-0.61%)
Jan 05, 2009 46.90 47.12 45.81 46.08 11,098,860 -0.83(-1.77%)
Jan 02, 2009 44.91 46.98 44.71 46.91 0 +2.24(+5.01%)
Jan 01, 2009 43.70 45.10 43.70 44.67 0 +0.00(+0.00%)
Dec 31, 2008 43.70 45.10 43.70 44.67 6,277,381 +1.01(+2.31%)
Dec 30, 2008 42.57 43.75 42.01 43.66 5,060,457 +1.32(+3.12%)
Dec 29, 2008 42.71 43.30 41.71 42.34 4,973,443 -0.38(-0.89%)
Dec 26, 2008 41.98 42.91 41.90 42.72 2,860,058 +0.81(+1.93%)
Dec 24, 2008 41.27 42.12 41.00 41.91 2,115,501 +0.78(+1.90%)
Dec 23, 2008 42.08 42.27 40.65 41.13 6,463,080 -0.65(-1.56%)
Dec 22, 2008 43.12 43.49 40.82 41.78 9,148,506 -0.91(-2.13%)
Dec 19, 2008 42.72 43.17 41.91 42.69 13,271,167 +0.53(+1.26%)
Dec 18, 2008 45.43 45.49 42.01 42.16 12,694,514 -2.49(-5.58%)
Dec 17, 2008 43.35 45.70 43.01 44.65 9,756,960 +0.85(+1.94%)
Dec 16, 2008 42.73 43.90 41.12 43.80 11,652,203 +1.59(+3.77%)
Dec 15, 2008 42.57 43.06 41.50 42.21 8,065,114 +0.13(+0.31%)
Dec 12, 2008 40.05 42.47 40.00 42.08 0 -0.12(-0.28%)
Dec 11, 2008 43.01 44.89 41.70 42.20 12,132,237 -1.47(-3.37%)
Dec 10, 2008 43.25 44.95 42.90 43.67 15,430,655 +1.29(+3.04%)
Dec 09, 2008 42.05 44.16 41.26 42.38 15,381,685 -0.04(-0.09%)
Dec 08, 2008 40.83 44.04 40.40 42.42 25,501,984 +4.16(+10.87%)
Dec 05, 2008 37.05 38.65 36.69 38.26 14,261,127 +0.74(+1.97%)
Dec 04, 2008 39.10 39.39 36.91 37.52 11,379,112 -2.13(-5.37%)
Dec 03, 2008 38.67 40.06 36.93 39.65 14,289,185 +1.65(+4.34%)
Dec 02, 2008 37.30 38.24 36.53 38.00 10,440,178 +1.42(+3.88%)
Dec 01, 2008 38.92 38.92 36.37 36.58 13,152,781 -4.41(-10.76%)
Nov 28, 2008 39.20 41.18 39.20 40.99 5,429,903 +1.66(+4.22%)
Nov 26, 2008 36.00 39.35 35.70 39.33 11,111,165 +2.06(+5.53%)
Nov 25, 2008 36.87 37.62 35.66 37.27 12,915,485 +0.93(+2.56%)
Nov 24, 2008 36.49 36.94 34.60 36.34 16,864,552 +1.67(+4.82%)
Nov 21, 2008 33.66 34.85 32.10 34.67 16,836,160 +1.83(+5.57%)
Nov 20, 2008 33.37 35.56 32.23 32.84 19,824,536 -1.03(-3.04%)
Nov 19, 2008 36.10 36.42 33.80 33.87 10,596,345 -2.32(-6.41%)
Nov 18, 2008 35.33 36.30 34.73 36.19 12,276,738 +0.49(+1.37%)
Nov 17, 2008 36.71 37.75 35.30 35.70 9,382,470 -1.26(-3.41%)
Nov 14, 2008 38.51 39.39 36.71 36.96 0 -2.45(-6.22%)
Nov 13, 2008 35.60 39.54 34.40 39.41 17,357,690 +4.33(+12.34%)
Nov 12, 2008 36.55 36.71 35.05 35.08 10,750,924 -1.79(-4.85%)
Nov 11, 2008 36.82 38.30 36.57 36.87 12,705,785 -0.54(-1.44%)
Nov 10, 2008 40.25 40.88 36.82 37.41 13,845,604 -1.04(-2.70%)
Nov 07, 2008 38.49 39.40 37.35 38.45 9,256,817 +0.85(+2.26%)
Nov 06, 2008 39.82 40.60 37.34 37.60 13,289,660 -2.80(-6.93%)
Nov 05, 2008 42.64 43.58 40.10 40.40 14,048,512 -1.85(-4.38%)
Nov 04, 2008 40.39 42.43 39.83 42.25 11,505,108 +3.24(+8.31%)
Nov 03, 2008 38.82 39.41 38.00 39.01 7,617,869 +0.81(+2.12%)
Oct 31, 2008 37.21 39.19 36.10 38.20 0 +0.83(+2.22%)
Oct 30, 2008 37.33 37.94 36.25 37.37 8,690,181 +1.23(+3.40%)
Oct 29, 2008 35.53 38.44 34.50 36.14 16,072,847 +1.19(+3.40%)
Oct 28, 2008 34.14 35.36 32.00 34.95 12,818,156 +2.17(+6.62%)
Oct 27, 2008 32.81 34.90 32.35 32.78 12,799,898 -0.52(-1.56%)
Oct 24, 2008 32.02 34.49 31.95 33.30 13,391,762 -2.06(-5.83%)
Oct 23, 2008 36.78 36.92 33.86 35.36 17,649,720 -1.16(-3.18%)
Oct 22, 2008 38.08 38.34 35.68 36.52 13,842,491 -2.31(-5.95%)
Oct 21, 2008 40.40 41.35 38.52 38.83 14,320,624 -2.07(-5.06%)
Oct 20, 2008 39.87 41.60 39.00 40.90 13,386,019 +1.58(+4.02%)
Oct 17, 2008 41.39 42.91 39.01 39.32 0 -3.05(-7.20%)
Oct 16, 2008 42.20 43.06 39.58 42.37 16,082,265 +0.31(+0.74%)
Oct 15, 2008 45.79 46.30 41.98 42.06 12,907,827 -5.43(-11.43%)
Oct 14, 2008 51.79 53.00 46.61 47.49 12,060,484 -1.99(-4.02%)
Oct 13, 2008 45.00 49.50 44.86 49.48 10,573,058 +6.35(+14.72%)
Oct 10, 2008 42.02 45.81 37.07 43.13 19,740,190 -1.67(-3.73%)
Oct 09, 2008 48.59 49.26 44.26 44.80 11,223,234 -2.85(-5.98%)
Oct 08, 2008 46.38 50.21 45.82 47.65 15,657,323 +0.32(+0.68%)
Oct 07, 2008 50.69 52.76 47.08 47.33 13,518,849 -1.87(-3.80%)
Oct 06, 2008 50.18 50.78 45.77 49.20 17,852,440 -2.01(-3.93%)
Oct 03, 2008 53.70 55.65 50.98 51.21 0 -1.01(-1.93%)
Oct 02, 2008 56.01 56.25 51.91 52.22 15,011,721 -4.73(-8.31%)
Oct 01, 2008 58.71 59.03 54.89 56.95 15,613,956 -2.65(-4.45%)
Sep 30, 2008 61.35 61.46 58.20 59.60 10,165,462 -0.29(-0.48%)
Sep 29, 2008 62.55 63.38 58.11 59.89 12,215,244 -4.24(-6.61%)
Sep 26, 2008 60.93 64.20 60.67 64.13 0 +2.17(+3.50%)
Sep 25, 2008 62.38 63.22 60.75 61.96 7,755,311 +0.22(+0.36%)
Sep 24, 2008 63.90 64.33 61.24 61.74 6,657,368 -1.80(-2.83%)
Sep 23, 2008 64.66 65.73 63.01 63.54 6,573,847 -1.06(-1.64%)
Sep 22, 2008 66.41 66.84 64.60 64.60 5,921,114 -1.89(-2.84%)
Sep 19, 2008 70.89 74.50 65.96 66.49 0 +1.17(+1.79%)
Sep 18, 2008 63.87 65.50 60.04 65.32 12,983,297 +2.17(+3.44%)
Sep 17, 2008 63.48 65.45 62.80 63.15 9,266,796 -1.58(-2.44%)
Sep 16, 2008 61.87 65.32 61.85 64.73 9,930,952 +1.52(+2.40%)
Sep 15, 2008 63.30 64.85 63.02 63.21 7,817,904 -2.25(-3.44%)
Sep 12, 2008 63.98 65.68 63.16 65.46 6,967,848 +0.65(+1.00%)
Sep 11, 2008 62.41 64.81 61.21 64.81 9,008,105 +1.99(+3.17%)
Sep 10, 2008 61.95 63.99 61.71 62.82 7,916,791 +1.44(+2.35%)
Sep 09, 2008 64.89 65.00 61.38 61.38 10,056,230 -3.20(-4.96%)
Sep 08, 2008 66.19 67.07 63.28 64.58 7,217,781 +0.51(+0.80%)
Sep 05, 2008 63.79 64.44 62.92 64.07 0 +0.13(+0.20%)
Sep 04, 2008 66.00 66.00 63.00 63.94 13,684,512 -3.79(-5.60%)
Sep 03, 2008 68.96 69.11 67.19 67.73 8,432,995 -1.35(-1.95%)
Sep 02, 2008 71.50 72.00 68.65 69.08 6,906,614 -1.65(-2.33%)
Aug 29, 2008 71.34 71.97 70.46 70.73 0 -0.95(-1.33%)
Aug 28, 2008 70.25 71.81 70.14 71.68 5,520,637 +2.12(+3.05%)
Aug 27, 2008 68.64 69.86 68.62 69.56 3,121,115 +0.88(+1.28%)
Aug 26, 2008 68.65 69.04 67.93 68.68 3,391,396 +0.12(+0.18%)
Aug 25, 2008 70.01 70.15 68.14 68.56 4,549,778 -1.71(-2.43%)
Aug 22, 2008 69.22 70.61 69.09 70.27 4,258,015 +1.57(+2.29%)
Aug 21, 2008 68.16 69.25 67.61 68.70 5,100,634 -0.10(-0.15%)
Aug 20, 2008 68.89 69.32 67.90 68.80 6,401,873 +0.11(+0.16%)
Aug 19, 2008 68.95 69.31 68.25 68.69 4,299,730 -0.53(-0.77%)
Aug 18, 2008 70.44 71.05 68.69 69.22 5,527,395 -1.13(-1.61%)
Aug 15, 2008 70.61 71.36 69.80 70.35 0 +0.06(+0.09%)
Aug 14, 2008 68.93 71.36 68.26 70.29 5,671,174 +0.46(+0.66%)
Aug 13, 2008 69.56 70.05 67.72 69.83 9,360,838 -1.98(-2.76%)
Aug 12, 2008 70.79 72.08 70.44 71.81 5,705,250 +1.01(+1.43%)
Aug 11, 2008 70.63 71.37 70.05 70.80 3,728,494 -0.10(-0.14%)
Aug 08, 2008 69.12 71.94 68.39 70.90 6,544,210 +1.97(+2.86%)
Aug 07, 2008 70.07 70.61 68.70 68.93 7,018,422 -1.58(-2.24%)
Aug 06, 2008 67.78 71.56 67.36 70.51 7,390,751 +2.33(+3.42%)
Aug 05, 2008 67.86 68.38 67.34 68.18 6,008,627 +0.75(+1.11%)
Aug 04, 2008 68.20 68.74 67.19 67.43 7,415,663 -0.71(-1.04%)
Aug 01, 2008 69.67 70.00 67.88 68.14 6,723,525 -1.38(-1.99%)
Jul 31, 2008 71.63 71.63 69.37 69.52 7,185,411 -2.55(-3.54%)
Jul 30, 2008 71.52 72.27 70.62 72.07 4,754,403 +1.08(+1.52%)
Jul 29, 2008 70.99 71.30 69.42 70.99 5,230,840 +1.80(+2.60%)
Jul 28, 2008 70.38 70.77 69.11 69.19 5,740,459 -1.29(-1.83%)
Jul 25, 2008 69.96 71.08 69.80 70.48 4,701,523 +0.70(+1.00%)
Jul 24, 2008 72.64 72.72 69.59 69.78 7,924,042 -2.64(-3.65%)
Jul 23, 2008 73.95 74.25 71.67 72.42 9,008,744 -2.56(-3.41%)
Jul 22, 2008 75.13 75.87 73.75 74.98 12,255,606 +1.75(+2.39%)
Jul 21, 2008 71.38 73.64 70.55 73.23 10,184,743 +2.34(+3.30%)
Jul 18, 2008 72.07 72.13 70.37 70.89 7,693,364 -0.94(-1.31%)
Jul 17, 2008 69.95 72.15 69.95 71.83 9,002,315 +1.30(+1.84%)
Jul 16, 2008 67.11 70.74 66.53 70.53 10,684,228 +3.49(+5.21%)
Jul 15, 2008 68.97 69.25 65.85 67.04 10,956,381 -2.63(-3.77%)
Jul 14, 2008 70.79 70.79 68.95 69.67 6,405,818 -0.14(-0.20%)
Jul 11, 2008 67.51 70.61 67.00 69.81 11,428,701 +1.39(+2.03%)
Jul 10, 2008 68.52 68.99 66.68 68.42 9,874,200 -0.01(-0.01%)
Jul 09, 2008 70.32 70.78 68.33 68.43 7,059,025 -1.08(-1.55%)
Jul 08, 2008 71.02 71.44 68.76 69.51 10,497,753 -1.30(-1.84%)
Jul 07, 2008 70.72 71.75 70.00 70.81 11,684,805 +0.50(+0.71%)
Jul 04, 2008 70.03 70.75 68.93 70.31 7,280,669 +0.00(+0.00%)
Jul 03, 2008 70.03 70.75 68.93 70.31 7,280,669 -0.11(-0.16%)
Jul 02, 2008 74.01 74.19 70.34 70.42 11,513,018 -3.67(-4.95%)
Jul 01, 2008 72.98 74.21 72.09 74.09 9,202,912 +0.27(+0.37%)
Jun 30, 2008 73.76 74.26 72.56 73.82 6,650,593 +0.07(+0.09%)
Jun 27, 2008 74.18 74.85 72.69 73.75 11,011,776 -0.53(-0.71%)
Jun 26, 2008 75.17 75.82 73.89 74.28 14,485,786 -2.30(-3.00%)
Jun 25, 2008 77.08 77.42 76.00 76.58 8,019,887 -0.06(-0.08%)
Jun 24, 2008 79.54 79.68 76.58 76.64 13,074,980 -3.36(-4.20%)
Jun 23, 2008 79.42 80.24 79.11 80.00 6,140,807 +0.92(+1.16%)
Jun 20, 2008 79.00 79.64 78.52 79.08 9,064,311 -0.40(-0.50%)
Jun 19, 2008 79.57 80.34 78.73 79.48 6,049,051 -0.22(-0.28%)
Jun 18, 2008 80.34 80.75 79.47 79.70 5,739,158 -0.99(-1.23%)
Jun 17, 2008 81.48 81.58 80.61 80.69 4,515,906 -0.22(-0.27%)
Jun 16, 2008 81.38 81.51 80.55 80.91 4,537,637 -0.59(-0.72%)
Jun 13, 2008 80.87 82.35 80.65 81.50 5,732,446 +1.00(+1.24%)
Jun 12, 2008 79.54 81.79 79.54 80.50 8,053,468 +1.57(+1.99%)
Jun 11, 2008 79.85 80.11 78.52 78.93 9,400,197 -1.17(-1.46%)
Jun 10, 2008 80.21 81.04 79.83 80.10 5,986,433 -0.71(-0.88%)
Jun 09, 2008 80.07 81.06 79.66 80.81 5,828,813 +0.82(+1.03%)
Jun 06, 2008 81.88 82.26 79.99 79.99 9,444,792 -2.74(-3.31%)
Jun 05, 2008 81.87 82.80 81.00 82.73 6,968,191 +0.27(+0.33%)
Jun 04, 2008 82.35 83.65 82.00 82.46 5,737,198 +0.04(+0.05%)
Jun 03, 2008 82.72 83.30 81.66 82.42 4,960,122 +0.09(+0.11%)
Jun 02, 2008 82.44 83.12 81.79 82.33 5,882,810 -0.31(-0.38%)
May 30, 2008 83.19 83.19 82.23 82.64 4,921,665 -0.14(-0.17%)
May 29, 2008 83.20 83.91 82.59 82.78 4,195,872 -0.41(-0.49%)
May 28, 2008 82.33 83.37 82.11 83.19 4,773,690 +1.24(+1.51%)
May 27, 2008 81.43 82.23 80.84 81.95 4,871,401 +0.40(+0.49%)
May 26, 2008 81.96 82.99 80.60 81.55 0 +0.00(+0.00%)
May 23, 2008 81.96 82.99 80.60 81.55 5,674,833 -0.67(-0.81%)
May 22, 2008 83.65 83.72 81.94 82.22 5,026,847 -1.18(-1.41%)
May 21, 2008 83.83 85.74 83.04 83.40 7,220,164 -0.44(-0.52%)
May 20, 2008 83.92 84.05 82.75 83.84 5,570,248 -0.44(-0.52%)
May 19, 2008 83.90 85.96 83.63 84.28 6,906,687 +0.58(+0.69%)
May 16, 2008 83.77 83.97 82.59 83.70 5,241,939 +0.20(+0.24%)
May 15, 2008 82.76 84.14 82.40 83.50 4,633,213 +0.75(+0.91%)
May 14, 2008 83.04 84.10 82.17 82.75 6,859,786 -1.32(-1.57%)
May 13, 2008 84.21 84.50 82.70 84.07 4,591,957 +0.25(+0.30%)
May 12, 2008 82.23 84.22 81.71 83.82 5,167,287 +2.06(+2.52%)
May 09, 2008 81.97 82.39 81.33 81.76 3,819,295 -0.66(-0.80%)
May 08, 2008 82.10 82.73 81.51 82.42 3,065,462 +0.79(+0.97%)
May 07, 2008 82.75 83.64 81.47 81.63 4,931,999 -1.60(-1.92%)
May 06, 2008 81.78 83.49 81.78 83.23 4,163,009 +0.48(+0.58%)
May 05, 2008 83.03 83.03 82.00 82.75 3,944,424 -0.05(-0.06%)
May 02, 2008 83.29 83.64 82.12 82.80 4,511,376 +0.45(+0.55%)
May 01, 2008 81.92 82.67 80.55 82.35 5,369,826 +0.47(+0.57%)
Apr 30, 2008 82.35 83.31 81.65 81.88 6,032,051 +0.37(+0.45%)
Apr 29, 2008 82.76 83.09 81.40 81.51 4,509,976 -1.52(-1.83%)
Apr 28, 2008 82.60 83.60 82.30 83.03 4,684,081 +0.78(+0.95%)
Apr 25, 2008 82.53 82.89 81.21 82.25 4,088,873 +0.43(+0.53%)
Apr 24, 2008 81.68 82.50 80.52 81.82 5,305,692 +0.24(+0.29%)
Apr 23, 2008 82.50 82.77 81.37 81.58 4,135,470 -0.43(-0.52%)
Apr 22, 2008 83.14 83.34 81.35 82.01 5,720,032 -1.32(-1.58%)
Apr 21, 2008 83.89 84.45 82.05 83.33 9,814,362 -1.95(-2.29%)
Apr 18, 2008 81.03 85.45 81.00 85.28 20,118,184 +6.69(+8.51%)
Apr 17, 2008 77.85 80.00 77.61 78.59 9,966,820 -0.43(-0.54%)
Apr 16, 2008 76.75 79.17 76.52 79.02 7,640,159 +3.07(+4.04%)
Apr 15, 2008 76.09 76.75 74.91 75.95 5,458,413 +0.41(+0.54%)
Apr 14, 2008 74.79 76.02 74.70 75.54 4,446,922 +0.74(+0.99%)
Apr 11, 2008 75.12 75.85 74.38 74.80 9,044,894 -0.91(-1.20%)
Apr 10, 2008 76.02 76.93 75.50 75.71 6,994,564 -0.45(-0.59%)
Apr 09, 2008 77.74 77.74 75.65 76.16 4,582,895 -1.43(-1.84%)
Apr 08, 2008 76.85 77.92 76.47 77.59 4,019,020 +0.34(+0.44%)
Apr 07, 2008 78.25 78.45 76.97 77.25 5,320,819 -0.58(-0.75%)
Apr 04, 2008 76.86 78.57 76.85 77.83 4,885,171 +0.76(+0.99%)
Apr 03, 2008 78.19 78.36 76.78 77.07 7,971,421 -1.44(-1.83%)
Apr 02, 2008 79.85 79.98 78.09 78.51 8,160,175 -1.47(-1.84%)
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.