Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 63.60 64.40 63.03 63.36 9,448,632 -0.02(-0.04%)
Apr 28, 2016 63.61 64.54 63.26 63.38 5,942,369 -0.76(-1.18%)
Apr 27, 2016 63.57 64.31 63.26 64.14 5,470,056 +0.84(+1.33%)
Apr 26, 2016 62.89 63.38 62.34 63.30 7,465,327 +0.70(+1.12%)
Apr 25, 2016 63.99 64.29 62.12 62.60 9,909,557 -1.25(-1.95%)
Apr 22, 2016 64.35 64.55 62.93 63.85 12,388,782 -0.28(-0.43%)
Apr 21, 2016 64.20 64.88 63.74 64.13 7,979,678 -0.25(-0.39%)
Apr 20, 2016 64.79 65.07 64.02 64.38 6,635,103 -0.52(-0.81%)
Apr 19, 2016 64.58 65.31 64.15 64.90 7,780,458 +0.92(+1.44%)
Apr 18, 2016 63.35 64.48 63.09 63.98 5,972,758 +0.06(+0.10%)
Apr 15, 2016 64.09 64.41 63.56 63.92 6,822,993 +0.10(+0.15%)
Apr 14, 2016 64.14 64.36 63.27 63.82 6,654,224 -0.06(-0.10%)
Apr 13, 2016 62.06 63.91 61.81 63.89 11,600,566 +2.45(+3.98%)
Apr 12, 2016 60.60 61.96 60.12 61.44 6,353,369 +1.19(+1.97%)
Apr 11, 2016 60.24 61.18 60.24 60.25 4,836,451 +0.23(+0.38%)
Apr 08, 2016 60.58 60.75 59.74 60.03 6,083,203 +0.15(+0.24%)
Apr 07, 2016 60.14 60.29 59.55 59.88 5,946,421 -0.85(-1.40%)
Apr 06, 2016 60.97 61.01 59.50 60.73 6,105,770 -0.02(-0.03%)
Apr 05, 2016 60.81 61.24 60.23 60.74 5,433,609 -0.39(-0.63%)
Apr 04, 2016 61.81 62.20 60.89 61.13 5,387,457 -0.86(-1.39%)
Apr 01, 2016 61.08 62.06 60.28 62.00 6,042,347 +0.20(+0.33%)
Mar 31, 2016 61.60 62.27 61.55 61.79 5,386,425 +0.02(+0.04%)
Mar 30, 2016 62.12 62.37 61.37 61.77 6,052,357 +0.40(+0.66%)
Mar 29, 2016 60.53 61.40 59.90 61.37 5,059,788 +0.56(+0.92%)
Mar 28, 2016 60.67 60.99 60.12 60.81 4,242,821 +0.02(+0.04%)
Mar 24, 2016 58.88 60.79 60.79 60.79 8,715,092 +1.30(+2.19%)
Mar 23, 2016 60.53 60.65 59.40 59.49 6,630,121 -1.51(-2.48%)
Mar 22, 2016 61.03 61.42 60.74 60.99 4,490,666 -0.27(-0.45%)
Mar 21, 2016 60.98 61.64 60.58 61.27 5,345,559 +0.34(+0.56%)
Mar 18, 2016 61.42 62.12 60.26 60.93 17,031,334 -0.35(-0.57%)
Mar 17, 2016 59.91 61.60 59.36 61.28 16,491,165 +1.26(+2.10%)
Mar 16, 2016 58.61 60.16 58.29 60.02 8,224,637 +1.53(+2.62%)
Mar 15, 2016 57.68 58.51 57.21 58.48 5,790,254 -0.23(-0.40%)
Mar 14, 2016 58.72 59.29 58.23 58.72 6,267,415 -0.06(-0.10%)
Mar 11, 2016 58.42 59.02 58.35 58.77 5,929,260 +1.16(+2.02%)
Mar 10, 2016 58.15 58.15 56.91 57.61 7,867,862 -0.41(-0.71%)
Mar 09, 2016 58.40 58.69 57.53 58.02 6,079,015 +0.11(+0.20%)
Mar 08, 2016 59.57 59.83 57.74 57.91 10,834,380 -2.45(-4.07%)
Mar 07, 2016 58.77 61.14 58.77 60.37 13,303,129 +1.56(+2.65%)
Mar 04, 2016 58.20 59.71 57.76 58.81 11,793,547 +0.88(+1.52%)
Mar 03, 2016 56.21 58.19 56.02 57.93 8,883,916 +1.91(+3.42%)
Mar 02, 2016 55.51 56.46 55.07 56.01 5,946,971 +0.23(+0.42%)
Mar 01, 2016 55.25 56.10 54.37 55.78 5,512,441 +1.12(+2.05%)
Feb 29, 2016 54.21 55.37 53.68 54.66 10,704,242 +0.67(+1.24%)
Feb 26, 2016 54.41 54.90 53.65 53.99 5,140,097 +0.32(+0.60%)
Feb 25, 2016 53.20 53.66 52.35 53.66 5,297,463 +0.48(+0.90%)
Feb 24, 2016 52.24 53.26 50.92 53.19 7,975,650 +0.08(+0.15%)
Feb 23, 2016 54.18 54.29 53.04 53.11 6,935,293 -1.24(-2.27%)
Feb 22, 2016 52.82 54.51 53.57 54.34 7,168,803 +1.53(+2.89%)
Feb 19, 2016 52.41 52.90 51.73 52.82 6,186,780 -0.57(-1.06%)
Feb 18, 2016 54.21 54.58 52.59 53.38 7,649,176 -0.92(-1.69%)
Feb 17, 2016 53.28 54.73 53.06 54.30 9,132,969 +1.66(+3.14%)
Feb 16, 2016 51.80 52.92 51.27 52.65 5,969,076 +1.66(+3.26%)
Feb 12, 2016 50.05 50.98 50.98 50.98 5,322,869 +1.40(+2.83%)
Feb 11, 2016 49.18 50.31 48.85 49.58 8,738,324 -0.59(-1.17%)
Feb 10, 2016 51.89 51.98 50.06 50.17 7,369,438 -1.45(-2.80%)
Feb 09, 2016 51.59 52.00 50.96 51.61 6,983,179 -0.52(-1.01%)
Feb 08, 2016 52.82 52.99 51.40 52.14 7,822,525 -1.24(-2.33%)
Feb 05, 2016 53.02 53.90 52.62 53.38 9,244,756 +0.13(+0.24%)
Feb 04, 2016 51.35 54.08 51.35 53.25 15,604,230 +2.17(+4.25%)
Feb 03, 2016 49.63 51.34 48.28 51.08 10,319,853 +2.10(+4.29%)
Feb 02, 2016 49.47 49.69 48.83 48.98 7,779,965 -1.64(-3.24%)
Feb 01, 2016 50.03 50.93 49.55 50.62 7,376,778 +0.37(+0.74%)
Jan 29, 2016 49.81 50.29 49.05 50.25 10,182,771 +0.94(+1.90%)
Jan 28, 2016 50.06 50.42 47.29 49.31 16,803,478 +2.23(+4.73%)
Jan 27, 2016 47.17 48.35 46.39 47.08 13,634,592 -0.68(-1.42%)
Jan 26, 2016 47.15 48.17 46.90 47.76 10,080,401 +1.01(+2.16%)
Jan 25, 2016 47.60 47.92 46.63 46.75 13,587,412 -2.48(-5.03%)
Jan 22, 2016 49.43 50.51 48.93 49.23 9,680,580 +1.04(+2.16%)
Jan 21, 2016 47.63 48.78 47.03 48.19 10,897,320 +0.71(+1.50%)
Jan 20, 2016 46.89 47.94 45.50 47.48 13,448,332 -0.18(-0.37%)
Jan 19, 2016 48.65 48.88 47.21 47.66 10,525,011 -0.68(-1.40%)
Jan 15, 2016 48.05 48.34 48.34 48.34 15,698,958 -1.32(-2.65%)
Jan 14, 2016 48.83 50.21 48.14 49.65 11,590,258 +1.10(+2.27%)
Jan 13, 2016 49.49 50.03 48.15 48.55 9,076,198 -0.57(-1.15%)
Jan 12, 2016 49.79 49.84 48.15 49.12 10,776,142 +0.10(+0.21%)
Jan 11, 2016 50.77 50.79 48.52 49.01 12,126,553 -1.45(-2.88%)
Jan 08, 2016 51.29 51.45 50.18 50.47 10,382,284 -0.52(-1.02%)
Jan 07, 2016 51.89 52.25 50.76 50.98 10,786,812 -1.82(-3.44%)
Jan 06, 2016 52.61 53.30 52.32 52.80 8,326,171 -0.85(-1.58%)
Jan 05, 2016 54.52 54.57 52.96 53.65 7,676,062 -0.57(-1.04%)
Jan 04, 2016 53.33 54.29 52.40 54.21 10,768,443 +0.02(+0.04%)
Dec 31, 2015 54.58 54.19 54.19 54.19 5,463,507 -0.58(-1.06%)
Dec 30, 2015 54.75 55.52 54.68 54.77 3,961,208 -0.40(-0.72%)
Dec 29, 2015 55.19 55.47 54.72 55.17 4,438,718 +0.49(+0.89%)
Dec 28, 2015 55.11 55.16 54.24 54.68 4,869,804 -0.64(-1.15%)
Dec 24, 2015 55.62 55.32 55.32 55.32 2,912,223 -0.41(-0.73%)
Dec 23, 2015 55.49 56.21 55.01 55.73 9,513,250 +1.18(+2.16%)
Dec 22, 2015 52.83 54.85 52.71 54.55 12,160,556 +2.53(+4.86%)
Dec 21, 2015 52.30 52.48 51.33 52.02 6,661,029 +0.10(+0.20%)
Dec 18, 2015 51.51 52.52 51.11 51.92 16,919,378 +0.17(+0.32%)
Dec 17, 2015 53.57 53.83 51.73 51.75 8,525,404 -2.25(-4.16%)
Dec 16, 2015 52.80 54.12 52.74 54.00 8,460,512 +0.77(+1.45%)
Dec 15, 2015 52.20 53.39 52.02 53.22 7,601,574 +0.50(+0.95%)
Dec 14, 2015 52.33 52.77 51.61 52.72 9,242,966 +0.55(+1.05%)
Dec 11, 2015 52.13 52.71 51.41 52.17 9,497,059 -0.76(-1.43%)
Dec 10, 2015 52.61 53.50 52.55 52.93 7,234,772 +0.37(+0.71%)
Dec 09, 2015 52.87 53.44 51.96 52.55 10,753,309 -0.50(-0.95%)
Dec 08, 2015 53.42 53.55 52.77 53.06 8,609,865 -1.45(-2.66%)
Dec 07, 2015 54.76 54.80 54.00 54.51 8,535,401 -1.29(-2.31%)
Dec 04, 2015 55.31 55.84 54.86 55.80 6,586,726 +0.27(+0.49%)
Dec 03, 2015 56.73 56.79 55.31 55.53 10,197,074 -1.11(-1.96%)
Dec 02, 2015 56.77 57.51 56.31 56.64 6,349,349 -0.42(-0.74%)
Dec 01, 2015 57.67 57.92 56.50 57.06 8,250,051 -0.87(-1.50%)
Nov 30, 2015 56.88 58.04 56.73 57.93 7,064,288 +1.14(+2.01%)
Nov 27, 2015 56.76 57.04 56.37 56.79 2,059,363 -0.22(-0.38%)
Nov 25, 2015 57.20 57.00 57.00 57.00 4,380,688 +0.07(+0.13%)
Nov 24, 2015 56.44 57.18 56.17 56.93 4,824,043 +0.30(+0.54%)
Nov 23, 2015 56.60 57.33 56.52 56.63 4,825,060 -0.10(-0.17%)
Nov 20, 2015 56.20 56.78 55.94 56.72 8,145,682 +0.89(+1.60%)
Nov 19, 2015 55.42 55.90 54.70 55.83 7,894,213 -0.24(-0.43%)
Nov 18, 2015 55.74 56.17 55.32 56.07 4,736,486 +0.74(+1.34%)
Nov 17, 2015 55.92 56.10 55.06 55.33 6,034,879 -0.80(-1.42%)
Nov 16, 2015 55.40 56.31 55.20 56.13 6,480,914 +0.61(+1.09%)
Nov 13, 2015 54.78 55.92 54.62 55.52 8,063,534 +0.77(+1.41%)
Nov 12, 2015 56.47 56.60 54.55 54.75 10,950,764 -2.59(-4.52%)
Nov 11, 2015 57.84 58.09 57.27 57.34 5,255,689 -0.41(-0.72%)
Nov 10, 2015 57.24 57.87 57.12 57.75 5,485,270 +0.43(+0.75%)
Nov 09, 2015 58.55 58.69 57.00 57.32 7,411,201 -1.55(-2.64%)
Nov 06, 2015 58.54 58.89 57.67 58.88 6,946,128 -0.30(-0.51%)
Nov 05, 2015 59.52 60.25 58.38 59.18 7,824,310 -0.26(-0.44%)
Nov 04, 2015 60.07 60.54 59.27 59.44 6,870,662 -0.16(-0.27%)
Nov 03, 2015 59.36 60.06 59.16 59.60 6,278,217 +0.33(+0.55%)
Nov 02, 2015 58.21 59.52 58.07 59.28 7,369,175 +1.08(+1.85%)
Oct 30, 2015 57.63 58.43 57.12 58.20 9,266,435 +0.81(+1.42%)
Oct 29, 2015 57.00 57.86 56.84 57.39 5,418,930 +0.00(+0.00%)
Oct 28, 2015 56.41 57.50 56.20 57.39 6,881,289 +1.26(+2.24%)
Oct 27, 2015 55.96 56.68 54.49 56.13 10,384,885 -0.90(-1.58%)
Oct 26, 2015 57.24 57.65 56.96 57.03 7,843,861 -0.18(-0.32%)
Oct 23, 2015 57.18 57.75 56.34 57.21 9,960,972 +0.69(+1.23%)
Oct 22, 2015 54.16 58.07 54.07 56.52 17,443,248 +1.58(+2.87%)
Oct 21, 2015 55.66 56.70 54.87 54.94 11,070,010 -0.47(-0.85%)
Oct 20, 2015 54.30 56.14 54.02 55.41 8,098,131 +0.79(+1.44%)
Oct 19, 2015 54.61 54.78 54.25 54.62 7,243,625 -0.32(-0.59%)
Oct 16, 2015 55.69 55.86 54.50 54.95 10,538,276 -0.91(-1.62%)
Oct 15, 2015 55.57 55.92 55.01 55.85 5,767,366 +0.09(+0.17%)
Oct 14, 2015 55.29 56.03 54.86 55.76 5,126,599 +0.43(+0.77%)
Oct 13, 2015 55.17 56.01 54.62 55.33 5,991,496 -0.26(-0.47%)
Oct 12, 2015 56.39 56.41 55.45 55.59 5,888,599 -0.63(-1.12%)
Oct 09, 2015 56.65 57.16 55.88 56.22 7,068,065 -0.43(-0.75%)
Oct 08, 2015 55.45 56.92 55.08 56.65 7,724,690 +1.15(+2.07%)
Oct 07, 2015 56.27 57.31 54.53 55.50 10,646,888 -0.35(-0.62%)
Oct 06, 2015 54.84 56.11 54.50 55.85 12,255,409 +1.29(+2.37%)
Oct 05, 2015 52.59 54.79 52.45 54.55 13,520,511 +2.74(+5.30%)
Oct 02, 2015 50.30 51.83 49.77 51.81 11,137,719 +1.03(+2.03%)
Oct 01, 2015 51.75 52.12 50.16 50.77 10,059,971 -0.76(-1.48%)
Sep 30, 2015 51.22 51.76 50.59 51.54 9,955,384 +0.83(+1.63%)
Sep 29, 2015 50.19 51.56 50.15 50.71 11,139,795 +0.41(+0.82%)
Sep 28, 2015 50.66 50.72 49.67 50.30 15,943,166 -0.94(-1.83%)
Sep 25, 2015 51.26 51.86 51.05 51.24 15,680,761 -0.65(-1.25%)
Sep 24, 2015 52.20 52.60 51.00 51.89 28,644,294 -3.47(-6.27%)
Sep 23, 2015 56.52 56.63 55.32 55.36 6,028,493 -1.17(-2.06%)
Sep 22, 2015 56.08 56.61 55.70 56.52 7,250,273 -0.38(-0.67%)
Sep 21, 2015 57.01 57.44 56.70 56.90 9,631,443 +0.24(+0.42%)
Sep 18, 2015 57.82 57.96 56.47 56.67 11,743,207 -1.73(-2.97%)
Sep 17, 2015 59.46 59.68 58.28 58.40 9,821,787 -1.25(-2.09%)
Sep 16, 2015 59.02 59.83 58.81 59.65 6,627,074 +0.84(+1.42%)
Sep 15, 2015 57.58 58.94 57.28 58.81 6,478,817 +1.43(+2.49%)
Sep 14, 2015 57.05 57.48 56.78 57.38 5,366,995 +0.11(+0.19%)
Sep 11, 2015 56.96 57.50 56.68 57.27 5,597,360 +0.17(+0.29%)
Sep 10, 2015 57.48 57.81 56.80 57.11 7,744,397 -0.43(-0.74%)
Sep 09, 2015 59.14 59.30 57.39 57.53 7,430,062 -1.06(-1.80%)
Sep 08, 2015 58.81 58.84 58.01 58.59 7,161,897 +0.95(+1.64%)
Sep 04, 2015 57.56 57.64 57.64 57.64 15,227,044 -1.06(-1.81%)
Sep 03, 2015 59.89 59.93 58.18 58.71 14,047,399 -1.30(-2.17%)
Sep 02, 2015 59.85 60.06 59.10 60.01 6,753,878 +0.95(+1.60%)
Sep 01, 2015 58.75 59.88 58.72 59.06 11,480,662 -1.21(-2.01%)
Aug 31, 2015 59.39 60.54 59.06 60.28 8,901,837 +0.39(+0.65%)
Aug 28, 2015 59.29 59.94 58.85 59.89 8,432,525 +0.23(+0.38%)
Aug 27, 2015 59.17 60.10 58.53 59.66 10,827,050 +1.41(+2.42%)
Aug 26, 2015 58.21 58.42 57.19 58.25 10,507,971 +1.43(+2.51%)
Aug 25, 2015 59.31 59.53 56.80 56.82 11,954,290 -0.60(-1.04%)
Aug 24, 2015 56.63 59.05 55.38 57.42 19,286,580 -1.72(-2.91%)
Aug 21, 2015 59.88 60.17 59.11 59.14 14,971,175 -1.11(-1.85%)
Aug 20, 2015 60.94 61.37 60.25 60.25 9,828,999 -0.79(-1.29%)
Aug 19, 2015 61.70 61.93 60.76 61.04 7,434,630 -1.11(-1.79%)
Aug 18, 2015 61.91 62.30 61.65 62.15 6,526,339 +0.22(+0.36%)
Aug 17, 2015 61.61 62.01 60.88 61.93 6,628,411 +0.04(+0.06%)
Aug 14, 2015 61.24 62.08 61.19 61.89 4,833,596 +0.58(+0.94%)
Aug 13, 2015 61.94 61.96 61.27 61.32 7,180,791 -0.91(-1.47%)
Aug 12, 2015 60.96 62.39 60.66 62.23 11,873,586 +0.69(+1.13%)
Aug 11, 2015 62.08 62.24 60.90 61.54 11,403,319 -1.67(-2.64%)
Aug 10, 2015 61.54 63.33 61.43 63.21 11,465,897 +2.26(+3.71%)
Aug 07, 2015 61.13 61.63 60.67 60.95 9,956,602 -0.13(-0.22%)
Aug 06, 2015 60.70 61.23 60.07 61.08 7,113,321 +0.46(+0.75%)
Aug 05, 2015 61.11 61.45 60.50 60.62 5,810,495 +0.22(+0.37%)
Aug 04, 2015 60.98 61.40 60.18 60.40 7,382,313 -0.52(-0.85%)
Aug 03, 2015 61.84 61.85 60.52 60.92 8,170,902 -1.08(-1.74%)
Jul 31, 2015 61.98 62.33 61.63 62.00 7,867,049 +0.22(+0.36%)
Jul 30, 2015 60.70 61.80 60.47 61.78 9,366,715 +0.80(+1.32%)
Jul 29, 2015 60.95 61.08 60.33 60.98 17,493,878 -0.35(-0.58%)
Jul 28, 2015 59.87 61.63 59.76 61.33 19,908,122 +1.94(+3.27%)
Jul 27, 2015 59.28 59.71 58.96 59.39 13,023,332 -0.61(-1.02%)
Jul 24, 2015 60.65 60.79 59.81 60.01 11,636,411 -0.62(-1.01%)
Jul 23, 2015 61.27 62.33 60.44 60.62 17,637,876 -2.27(-3.61%)
Jul 22, 2015 63.87 63.97 62.41 62.89 12,908,341 -1.94(-2.99%)
Jul 21, 2015 64.50 65.36 64.07 64.83 5,949,985 -0.02(-0.04%)
Jul 20, 2015 65.50 65.68 64.77 64.86 5,441,858 -0.72(-1.09%)
Jul 17, 2015 65.88 65.95 65.27 65.58 3,717,634 -0.47(-0.72%)
Jul 16, 2015 66.83 66.94 65.77 66.05 4,674,362 +0.29(+0.44%)
Jul 15, 2015 66.06 66.30 65.44 65.76 4,685,934 -0.23(-0.36%)
Jul 14, 2015 65.27 66.16 65.26 65.99 4,858,875 +0.64(+0.98%)
Jul 13, 2015 64.75 65.66 64.60 65.35 5,411,815 +1.16(+1.81%)
Jul 10, 2015 64.57 64.78 63.97 64.19 4,473,154 +0.36(+0.56%)
Jul 09, 2015 65.19 65.40 63.65 63.83 5,849,751 -0.45(-0.70%)
Jul 08, 2015 64.89 65.03 63.88 64.28 5,535,485 -1.34(-2.05%)
Jul 07, 2015 64.84 65.73 63.98 65.62 6,646,242 +0.66(+1.01%)
Jul 06, 2015 65.36 65.74 64.64 64.97 6,266,940 -0.96(-1.46%)
Jul 02, 2015 66.05 65.93 65.93 65.93 3,304,851 +0.34(+0.51%)
Jul 01, 2015 66.72 66.77 65.27 65.59 6,778,326 -0.68(-1.03%)
Jun 30, 2015 67.27 67.39 66.26 66.27 5,219,107 -0.38(-0.56%)
Jun 29, 2015 67.37 67.77 66.49 66.65 6,075,768 -1.19(-1.75%)
Jun 26, 2015 67.59 67.94 67.05 67.84 5,615,180 +0.08(+0.12%)
Jun 25, 2015 68.93 69.01 67.71 67.76 4,139,442 -1.13(-1.64%)
Jun 24, 2015 69.37 69.39 68.81 68.89 4,368,729 -0.22(-0.32%)
Jun 23, 2015 69.09 69.24 68.84 69.11 3,249,500 +0.14(+0.20%)
Jun 22, 2015 68.73 69.01 68.53 68.97 4,669,649 +0.59(+0.86%)
Jun 19, 2015 68.19 68.73 68.09 68.38 5,005,396 +0.06(+0.09%)
Jun 18, 2015 67.84 68.55 67.84 68.32 4,317,791 +0.15(+0.22%)
Jun 17, 2015 67.89 68.41 67.44 68.17 4,355,067 +0.52(+0.76%)
Jun 16, 2015 67.81 67.99 67.38 67.66 3,705,761 -0.42(-0.62%)
Jun 15, 2015 68.09 68.28 67.47 68.08 3,482,508 -0.56(-0.82%)
Jun 12, 2015 68.72 69.08 68.42 68.64 2,832,018 -0.25(-0.36%)
Jun 11, 2015 69.24 69.35 68.70 68.89 3,676,623 -0.24(-0.35%)
Jun 10, 2015 68.33 69.31 68.26 69.13 6,037,261 +1.37(+2.02%)
Jun 09, 2015 67.55 68.46 67.55 67.77 5,099,127 +0.45(+0.67%)
Jun 08, 2015 67.04 67.57 67.02 67.31 4,294,980 +0.08(+0.12%)
Jun 05, 2015 66.42 67.59 66.34 67.23 5,039,609 +0.45(+0.68%)
Jun 04, 2015 66.80 67.51 66.66 66.78 4,831,607 -0.59(-0.88%)
Jun 03, 2015 67.66 68.02 67.05 67.37 3,636,657 +0.05(+0.07%)
Jun 02, 2015 66.58 67.73 66.47 67.33 3,605,548 +0.50(+0.75%)
Jun 01, 2015 67.24 67.48 66.18 66.83 5,089,894 +0.16(+0.25%)
May 29, 2015 66.99 67.45 66.50 66.66 5,996,980 -0.54(-0.80%)
May 28, 2015 68.23 68.33 66.98 67.20 7,549,859 -1.49(-2.17%)
May 27, 2015 68.75 69.37 68.48 68.70 5,781,236 +0.06(+0.09%)
May 26, 2015 68.86 68.87 68.20 68.63 4,031,056 -0.62(-0.89%)
May 22, 2015 69.68 69.25 69.25 69.25 4,458,772 -0.55(-0.78%)
May 21, 2015 68.94 70.02 68.71 69.80 10,437,806 +1.09(+1.59%)
May 20, 2015 68.47 68.86 68.08 68.70 4,916,638 +0.54(+0.79%)
May 19, 2015 68.67 68.67 67.59 68.16 7,265,530 -0.82(-1.19%)
May 18, 2015 69.06 69.06 68.48 68.98 3,935,165 -0.11(-0.16%)
May 15, 2015 69.15 69.20 68.44 69.09 4,101,933 -0.24(-0.35%)
May 14, 2015 69.37 70.00 69.27 69.34 4,131,920 +0.23(+0.34%)
May 13, 2015 69.22 69.59 68.93 69.10 4,068,945 +0.22(+0.32%)
May 12, 2015 68.91 69.02 68.18 68.88 5,204,398 -0.48(-0.69%)
May 11, 2015 69.07 69.88 68.83 69.36 8,808,495 +1.14(+1.67%)
May 08, 2015 68.59 68.63 67.74 68.22 4,578,132 +0.69(+1.02%)
May 07, 2015 67.70 67.88 67.11 67.53 4,982,214 -0.44(-0.64%)
May 06, 2015 68.56 68.71 67.52 67.97 5,715,180 -0.01(-0.01%)
May 05, 2015 68.42 68.93 67.74 67.98 5,917,658 -0.23(-0.34%)
May 04, 2015 68.55 68.73 68.11 68.21 3,522,159 -0.05(-0.08%)
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.