Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 70.41 70.70 69.84 70.37 5,026,520 -0.14(-0.19%)
Jul 28, 2016 71.17 71.19 70.11 70.51 5,957,172 -1.00(-1.40%)
Jul 27, 2016 70.34 71.67 70.34 71.51 9,949,962 +1.15(+1.63%)
Jul 26, 2016 67.21 70.58 66.96 70.37 12,943,878 +3.45(+5.16%)
Jul 25, 2016 67.30 67.33 66.62 66.91 6,817,387 -0.59(-0.87%)
Jul 22, 2016 67.84 67.85 67.06 67.50 4,861,401 -0.54(-0.79%)
Jul 21, 2016 68.41 69.20 67.81 68.04 7,634,883 +0.27(+0.40%)
Jul 20, 2016 67.56 67.91 67.12 67.76 4,921,738 -0.04(-0.06%)
Jul 19, 2016 67.47 67.83 67.30 67.81 3,890,635 -0.07(-0.10%)
Jul 18, 2016 67.92 67.93 67.07 67.87 4,864,350 -0.09(-0.14%)
Jul 15, 2016 67.79 68.05 67.51 67.97 5,511,687 +0.54(+0.80%)
Jul 14, 2016 67.80 68.22 67.35 67.43 6,460,993 +0.31(+0.46%)
Jul 13, 2016 67.36 67.66 66.59 67.12 6,128,814 -0.09(-0.14%)
Jul 12, 2016 66.30 67.33 65.95 67.21 6,583,322 +1.68(+2.57%)
Jul 11, 2016 65.69 66.15 65.12 65.53 5,356,430 +0.36(+0.56%)
Jul 08, 2016 63.94 65.21 63.21 65.16 6,520,212 +1.95(+3.09%)
Jul 07, 2016 63.23 63.78 62.64 63.21 3,657,845 +0.19(+0.29%)
Jul 06, 2016 62.82 63.06 61.87 63.02 4,441,214 +0.38(+0.60%)
Jul 05, 2016 63.72 63.97 62.07 62.64 5,671,065 -1.74(-2.71%)
Jul 01, 2016 63.49 64.39 64.39 64.39 5,497,465 +0.54(+0.84%)
Jun 30, 2016 62.47 63.88 62.30 63.85 5,574,873 +1.33(+2.13%)
Jun 29, 2016 61.69 62.66 61.35 62.52 4,767,517 +1.44(+2.36%)
Jun 28, 2016 60.84 61.40 60.23 61.08 5,632,359 +0.96(+1.60%)
Jun 27, 2016 61.06 61.24 59.40 60.12 8,740,714 -1.39(-2.26%)
Jun 24, 2016 63.34 63.68 61.47 61.51 14,461,136 -4.37(-6.64%)
Jun 23, 2016 65.41 65.90 65.04 65.88 4,273,948 +1.51(+2.34%)
Jun 22, 2016 64.76 64.93 64.16 64.37 3,629,473 -0.05(-0.08%)
Jun 21, 2016 64.39 64.77 64.02 64.42 3,908,795 +0.05(+0.08%)
Jun 20, 2016 64.78 65.15 64.34 64.37 4,857,179 +0.42(+0.66%)
Jun 17, 2016 63.46 64.56 63.37 63.95 6,461,504 +0.79(+1.25%)
Jun 16, 2016 62.67 63.28 61.78 63.16 4,826,231 -0.07(-0.11%)
Jun 15, 2016 63.33 63.97 62.61 63.23 4,514,262 +0.18(+0.28%)
Jun 14, 2016 63.22 63.63 62.28 63.05 4,818,716 -0.31(-0.49%)
Jun 13, 2016 63.76 64.30 63.36 63.36 4,852,282 -0.67(-1.05%)
Jun 10, 2016 64.28 64.48 63.49 64.03 5,793,576 -0.95(-1.46%)
Jun 09, 2016 65.18 65.27 64.55 64.99 4,493,612 -0.80(-1.22%)
Jun 08, 2016 65.27 66.28 65.09 65.79 7,109,431 +1.09(+1.69%)
Jun 07, 2016 64.46 65.09 64.38 64.69 5,028,486 +0.33(+0.51%)
Jun 06, 2016 63.47 64.46 63.26 64.36 5,669,637 +1.16(+1.84%)
Jun 03, 2016 62.03 63.28 61.57 63.20 7,859,343 +1.20(+1.93%)
Jun 02, 2016 61.15 62.02 60.87 62.00 5,479,854 +1.14(+1.87%)
Jun 01, 2016 60.62 61.04 60.03 60.87 3,205,687 -0.20(-0.33%)
May 31, 2016 60.67 61.63 60.60 61.07 4,835,551 +0.46(+0.76%)
May 27, 2016 60.77 60.61 60.61 60.61 3,564,489 -0.10(-0.17%)
May 26, 2016 61.68 61.98 60.69 60.71 4,923,199 -0.41(-0.68%)
May 25, 2016 60.33 61.23 60.02 61.12 5,986,834 +1.25(+2.08%)
May 24, 2016 59.61 60.01 59.17 59.87 4,597,681 +0.58(+0.98%)
May 23, 2016 58.79 59.76 58.61 59.29 4,751,657 +0.45(+0.76%)
May 20, 2016 58.96 59.61 58.75 58.85 6,805,353 +0.37(+0.63%)
May 19, 2016 58.90 59.06 58.14 58.48 7,286,619 -0.98(-1.64%)
May 18, 2016 59.48 60.53 59.02 59.45 6,133,720 -0.39(-0.65%)
May 17, 2016 59.55 60.79 59.33 59.84 5,748,657 +0.29(+0.50%)
May 16, 2016 59.28 60.39 59.04 59.55 5,361,899 +0.53(+0.90%)
May 13, 2016 60.33 60.45 59.01 59.01 7,619,394 -1.37(-2.27%)
May 12, 2016 61.41 61.68 59.95 60.39 5,374,427 -0.61(-1.01%)
May 11, 2016 61.36 62.00 60.94 61.00 5,570,823 -0.07(-0.11%)
May 10, 2016 59.61 61.24 59.45 61.07 7,725,737 +1.46(+2.44%)
May 09, 2016 60.92 61.17 59.44 59.61 11,166,700 -2.17(-3.52%)
May 06, 2016 60.77 61.84 60.32 61.79 8,243,352 +0.48(+0.78%)
May 05, 2016 62.45 62.81 61.23 61.31 9,583,077 -1.22(-1.95%)
May 04, 2016 64.16 64.27 62.24 62.53 8,235,664 -1.79(-2.78%)
May 03, 2016 64.72 64.94 63.66 64.31 5,688,405 -1.25(-1.90%)
May 02, 2016 65.15 65.75 64.53 65.56 3,953,347 +0.10(+0.15%)
Apr 29, 2016 65.71 66.54 65.12 65.46 9,145,664 -0.03(-0.04%)
Apr 28, 2016 65.72 66.68 65.35 65.48 5,751,829 -0.78(-1.18%)
Apr 27, 2016 65.68 66.44 65.36 66.27 5,294,659 +0.87(+1.33%)
Apr 26, 2016 64.98 65.47 64.40 65.40 7,225,953 +0.72(+1.12%)
Apr 25, 2016 66.11 66.42 64.18 64.67 9,591,810 -1.29(-1.95%)
Apr 22, 2016 66.48 66.69 65.02 65.96 11,991,538 -0.29(-0.43%)
Apr 21, 2016 66.33 67.02 65.85 66.25 7,723,811 -0.26(-0.39%)
Apr 20, 2016 66.94 67.23 66.14 66.51 6,422,349 -0.54(-0.81%)
Apr 19, 2016 66.72 67.47 66.28 67.05 7,530,978 +0.95(+1.44%)
Apr 18, 2016 65.45 66.62 65.18 66.10 5,781,242 +0.07(+0.10%)
Apr 15, 2016 66.21 66.54 65.67 66.03 6,604,214 +0.10(+0.15%)
Apr 14, 2016 66.26 66.49 65.37 65.94 6,440,857 -0.07(-0.10%)
Apr 13, 2016 64.12 66.03 63.86 66.00 11,228,594 +2.53(+3.98%)
Apr 12, 2016 62.61 64.01 62.11 63.47 6,149,649 +1.23(+1.97%)
Apr 11, 2016 62.23 63.21 62.23 62.25 4,681,370 +0.23(+0.38%)
Apr 08, 2016 62.58 62.77 61.72 62.01 5,888,145 +0.15(+0.24%)
Apr 07, 2016 62.13 62.29 61.52 61.86 5,755,750 -0.88(-1.40%)
Apr 06, 2016 62.99 63.03 61.47 62.74 5,909,989 -0.02(-0.03%)
Apr 05, 2016 62.82 63.27 62.22 62.76 5,259,381 -0.40(-0.63%)
Apr 04, 2016 63.86 64.26 62.91 63.16 5,214,708 -0.89(-1.39%)
Apr 01, 2016 63.10 64.12 62.28 64.05 5,848,599 +0.21(+0.33%)
Mar 31, 2016 63.64 64.33 63.59 63.84 5,213,710 +0.02(+0.04%)
Mar 30, 2016 64.17 64.43 63.40 63.82 5,858,289 +0.42(+0.66%)
Mar 29, 2016 62.53 63.43 61.88 63.40 4,897,547 +0.58(+0.92%)
Mar 28, 2016 62.68 63.02 62.11 62.82 4,106,775 +0.02(+0.04%)
Mar 24, 2016 60.83 62.80 62.80 62.80 8,435,644 +1.34(+2.19%)
Mar 23, 2016 62.53 62.66 61.36 61.46 6,417,527 -1.56(-2.48%)
Mar 22, 2016 63.05 63.46 62.76 63.02 4,346,673 -0.28(-0.45%)
Mar 21, 2016 63.00 63.68 62.59 63.30 5,174,154 +0.35(+0.56%)
Mar 18, 2016 63.46 64.17 62.26 62.95 16,485,225 -0.36(-0.57%)
Mar 17, 2016 61.89 63.64 61.32 63.31 15,962,377 +1.30(+2.10%)
Mar 16, 2016 60.55 62.15 60.22 62.01 7,960,915 +1.58(+2.62%)
Mar 15, 2016 59.59 60.45 59.10 60.42 5,604,590 -0.24(-0.40%)
Mar 14, 2016 60.66 61.26 60.16 60.66 6,066,451 -0.06(-0.10%)
Mar 11, 2016 60.35 60.97 60.29 60.72 5,739,139 +1.20(+2.02%)
Mar 10, 2016 60.08 60.08 58.80 59.52 7,615,580 -0.43(-0.71%)
Mar 09, 2016 60.33 60.64 59.44 59.95 5,884,092 +0.12(+0.20%)
Mar 08, 2016 61.54 61.81 59.65 59.83 10,486,977 -2.54(-4.07%)
Mar 07, 2016 60.72 63.17 60.72 62.37 12,876,566 +1.61(+2.65%)
Mar 04, 2016 60.13 61.69 59.67 60.76 11,415,388 +0.91(+1.52%)
Mar 03, 2016 58.07 60.12 57.88 59.85 8,599,054 +1.98(+3.42%)
Mar 02, 2016 57.34 58.33 56.89 57.87 5,756,282 +0.24(+0.42%)
Mar 01, 2016 57.09 57.96 56.17 57.63 5,335,685 +1.16(+2.05%)
Feb 29, 2016 56.00 57.20 55.46 56.47 10,361,011 +0.69(+1.24%)
Feb 26, 2016 56.21 56.72 55.43 55.78 4,975,280 +0.33(+0.60%)
Feb 25, 2016 54.96 55.44 54.09 55.44 5,127,600 +0.49(+0.90%)
Feb 24, 2016 53.97 55.02 52.60 54.95 7,719,911 +0.08(+0.15%)
Feb 23, 2016 55.98 56.08 54.80 54.87 6,712,913 -1.28(-2.27%)
Feb 22, 2016 54.57 56.32 55.34 56.14 6,938,936 +1.58(+2.89%)
Feb 19, 2016 54.15 54.65 53.45 54.57 5,988,402 -0.58(-1.06%)
Feb 18, 2016 56.01 56.38 54.33 55.15 7,403,905 -0.95(-1.69%)
Feb 17, 2016 55.05 56.54 54.82 56.10 8,840,121 +1.71(+3.14%)
Feb 16, 2016 53.52 54.67 52.97 54.39 5,777,678 +1.72(+3.26%)
Feb 12, 2016 51.71 52.67 52.67 52.67 5,152,191 +1.45(+2.83%)
Feb 11, 2016 50.80 51.97 50.47 51.22 8,458,130 -0.61(-1.17%)
Feb 10, 2016 53.61 53.70 51.71 51.83 7,133,138 -1.49(-2.80%)
Feb 09, 2016 53.30 53.72 52.65 53.32 6,759,264 -0.54(-1.01%)
Feb 08, 2016 54.57 54.75 53.10 53.87 7,571,696 -1.28(-2.33%)
Feb 05, 2016 54.77 55.68 54.37 55.15 8,948,323 +0.13(+0.24%)
Feb 04, 2016 53.05 55.88 53.05 55.02 15,103,882 +2.24(+4.25%)
Feb 03, 2016 51.27 53.04 49.88 52.77 9,988,948 +2.17(+4.29%)
Feb 02, 2016 51.11 51.34 50.45 50.60 7,530,501 -1.69(-3.24%)
Feb 01, 2016 51.69 52.61 51.19 52.30 7,140,243 +0.38(+0.74%)
Jan 29, 2016 51.46 51.96 50.68 51.91 9,856,261 +0.97(+1.90%)
Jan 28, 2016 51.72 52.09 48.85 50.95 16,264,675 +2.30(+4.73%)
Jan 27, 2016 48.74 49.95 47.93 48.64 13,197,400 -0.70(-1.42%)
Jan 26, 2016 48.71 49.76 48.45 49.34 9,757,173 +1.04(+2.16%)
Jan 25, 2016 49.18 49.50 48.18 48.30 13,151,733 -2.56(-5.03%)
Jan 22, 2016 51.07 52.18 50.55 50.86 9,370,173 +1.08(+2.16%)
Jan 21, 2016 49.21 50.40 48.59 49.79 10,547,898 +0.73(+1.50%)
Jan 20, 2016 48.44 49.53 47.01 49.05 13,017,112 -0.18(-0.37%)
Jan 19, 2016 50.26 50.50 48.78 49.24 10,187,528 -0.70(-1.40%)
Jan 15, 2016 49.65 49.94 49.94 49.94 15,195,572 -1.36(-2.65%)
Jan 14, 2016 50.45 51.87 49.74 51.30 11,218,616 +1.14(+2.27%)
Jan 13, 2016 51.13 51.69 49.75 50.16 8,785,169 -0.58(-1.15%)
Jan 12, 2016 51.44 51.49 49.75 50.74 10,430,605 +0.11(+0.21%)
Jan 11, 2016 52.45 52.47 50.13 50.64 11,737,715 -1.50(-2.88%)
Jan 08, 2016 52.99 53.16 51.84 52.14 10,049,376 -0.54(-1.02%)
Jan 07, 2016 53.61 53.98 52.44 52.67 10,440,933 -1.88(-3.44%)
Jan 06, 2016 54.35 55.07 54.06 54.55 8,059,192 -0.87(-1.58%)
Jan 05, 2016 56.33 56.38 54.72 55.42 7,429,929 -0.58(-1.04%)
Jan 04, 2016 55.09 56.09 54.14 56.01 10,423,153 +0.02(+0.04%)
Dec 31, 2015 56.39 55.98 55.98 55.98 5,288,319 -0.60(-1.06%)
Dec 30, 2015 56.56 57.36 56.49 56.59 3,834,192 -0.41(-0.72%)
Dec 29, 2015 57.02 57.31 56.53 57.00 4,296,390 +0.50(+0.89%)
Dec 28, 2015 56.94 56.99 56.04 56.49 4,713,653 -0.66(-1.15%)
Dec 24, 2015 57.46 57.15 57.15 57.15 2,818,843 -0.42(-0.73%)
Dec 23, 2015 57.33 58.07 56.83 57.57 9,208,207 +1.22(+2.16%)
Dec 22, 2015 54.58 56.67 54.46 56.35 11,770,628 +2.61(+4.86%)
Dec 21, 2015 54.03 54.22 53.03 53.74 6,447,443 +0.11(+0.20%)
Dec 18, 2015 53.22 54.26 52.80 53.64 16,376,858 +0.17(+0.32%)
Dec 17, 2015 55.34 55.61 53.45 53.46 8,252,036 -2.32(-4.16%)
Dec 16, 2015 54.55 55.92 54.48 55.79 8,189,226 +0.80(+1.45%)
Dec 15, 2015 53.92 55.16 53.74 54.99 7,357,829 +0.52(+0.95%)
Dec 14, 2015 54.06 54.52 53.32 54.47 8,946,590 +0.57(+1.05%)
Dec 11, 2015 53.86 54.45 53.12 53.90 9,192,535 -0.78(-1.43%)
Dec 10, 2015 54.35 55.27 54.30 54.68 7,002,789 +0.39(+0.71%)
Dec 09, 2015 54.62 55.21 53.68 54.30 10,408,504 -0.52(-0.95%)
Dec 08, 2015 55.18 55.32 54.52 54.81 8,333,789 -1.50(-2.66%)
Dec 07, 2015 56.58 56.62 55.79 56.31 8,261,712 -1.33(-2.32%)
Dec 04, 2015 57.14 57.69 56.68 57.65 6,375,523 +0.28(+0.49%)
Dec 03, 2015 58.61 58.67 57.15 57.37 9,870,104 -1.15(-1.96%)
Dec 02, 2015 58.65 59.42 58.18 58.51 6,145,757 -0.44(-0.74%)
Dec 01, 2015 59.58 59.84 58.37 58.95 7,985,513 -0.90(-1.50%)
Nov 30, 2015 58.76 59.96 58.61 59.85 6,837,771 +1.18(+2.01%)
Nov 27, 2015 58.64 58.92 58.24 58.67 1,993,330 -0.22(-0.38%)
Nov 25, 2015 59.10 58.89 58.89 58.89 4,240,221 +0.07(+0.13%)
Nov 24, 2015 58.31 59.07 58.03 58.82 4,669,360 +0.31(+0.53%)
Nov 23, 2015 58.47 59.23 58.39 58.50 4,670,344 -0.10(-0.17%)
Nov 20, 2015 58.06 58.66 57.80 58.60 7,884,491 +0.92(+1.60%)
Nov 19, 2015 57.25 57.76 56.51 57.68 7,641,085 -0.25(-0.43%)
Nov 18, 2015 57.58 58.04 57.15 57.93 4,584,610 +0.77(+1.34%)
Nov 17, 2015 57.77 57.96 56.88 57.16 5,841,370 -0.82(-1.42%)
Nov 16, 2015 57.24 58.18 57.03 57.99 6,273,103 +0.63(+1.09%)
Nov 13, 2015 56.59 57.77 56.43 57.36 7,804,976 +0.80(+1.41%)
Nov 12, 2015 58.34 58.48 56.35 56.56 10,599,627 -2.68(-4.52%)
Nov 11, 2015 59.76 60.01 59.16 59.24 5,087,166 -0.43(-0.72%)
Nov 10, 2015 59.14 59.79 59.01 59.67 5,309,385 +0.44(+0.75%)
Nov 09, 2015 60.49 60.63 58.88 59.22 7,173,561 -1.61(-2.64%)
Nov 06, 2015 60.48 60.84 59.58 60.83 6,723,401 -0.31(-0.51%)
Nov 05, 2015 61.49 62.24 60.31 61.14 7,573,424 -0.27(-0.44%)
Nov 04, 2015 62.06 62.55 61.23 61.41 6,650,354 -0.16(-0.27%)
Nov 03, 2015 61.32 62.05 61.12 61.58 6,076,906 +0.34(+0.55%)
Nov 02, 2015 60.14 61.49 60.00 61.24 7,132,883 +1.11(+1.85%)
Oct 30, 2015 59.53 60.37 59.01 60.13 8,969,307 +0.84(+1.42%)
Oct 29, 2015 58.89 59.78 58.72 59.29 5,245,172 +0.00(+0.00%)
Oct 28, 2015 58.28 59.40 58.06 59.29 6,660,640 +1.30(+2.24%)
Oct 27, 2015 57.81 58.55 56.30 57.99 10,051,893 -0.93(-1.58%)
Oct 26, 2015 59.14 59.56 58.84 58.92 7,592,347 -0.19(-0.32%)
Oct 23, 2015 59.07 59.67 58.21 59.11 9,641,573 +0.72(+1.23%)
Oct 22, 2015 55.95 60.00 55.86 58.39 16,883,930 +1.63(+2.87%)
Oct 21, 2015 57.51 58.58 56.69 56.76 10,715,054 -0.49(-0.85%)
Oct 20, 2015 56.10 58.00 55.81 57.25 7,838,467 +0.81(+1.44%)
Oct 19, 2015 56.42 56.60 56.05 56.43 7,011,361 -0.33(-0.59%)
Oct 16, 2015 57.53 57.71 56.30 56.77 10,200,370 -0.94(-1.62%)
Oct 15, 2015 57.41 57.77 56.83 57.70 5,582,437 +0.10(+0.17%)
Oct 14, 2015 57.12 57.89 56.68 57.61 4,962,217 +0.44(+0.77%)
Oct 13, 2015 56.99 57.87 56.42 57.17 5,799,381 -0.27(-0.47%)
Oct 12, 2015 58.26 58.27 57.29 57.43 5,699,784 -0.65(-1.12%)
Oct 09, 2015 58.53 59.06 57.73 58.09 6,841,430 -0.44(-0.75%)
Oct 08, 2015 57.29 58.80 56.90 58.53 7,477,000 +1.19(+2.07%)
Oct 07, 2015 58.14 59.21 56.33 57.34 10,305,499 -0.36(-0.62%)
Oct 06, 2015 56.65 57.96 56.30 57.70 11,862,444 +1.34(+2.37%)
Oct 05, 2015 54.33 56.60 54.19 56.36 13,086,980 +2.84(+5.30%)
Oct 02, 2015 51.97 53.55 51.41 53.52 10,780,592 +1.07(+2.03%)
Oct 01, 2015 53.47 53.85 51.82 52.46 9,737,402 -0.79(-1.48%)
Sep 30, 2015 52.91 53.48 52.26 53.25 9,636,168 +0.86(+1.63%)
Sep 29, 2015 51.85 53.27 51.81 52.39 10,782,601 +0.42(+0.82%)
Sep 28, 2015 52.33 52.40 51.32 51.97 15,431,954 -0.97(-1.83%)
Sep 25, 2015 52.95 53.58 52.74 52.94 15,177,962 -0.67(-1.25%)
Sep 24, 2015 53.93 54.34 52.68 53.61 27,725,824 -3.58(-6.27%)
Sep 23, 2015 58.39 58.50 57.16 57.19 5,835,191 -1.21(-2.06%)
Sep 22, 2015 57.94 58.49 57.55 58.40 7,017,795 -0.39(-0.67%)
Sep 21, 2015 58.90 59.34 58.58 58.79 9,322,614 +0.24(+0.42%)
Sep 18, 2015 59.74 59.88 58.34 58.54 11,366,665 -1.79(-2.97%)
Sep 17, 2015 61.43 61.65 60.21 60.33 9,506,855 -1.29(-2.09%)
Sep 16, 2015 60.98 61.81 60.76 61.62 6,414,579 +0.86(+1.42%)
Sep 15, 2015 59.49 60.89 59.18 60.76 6,271,076 +1.47(+2.49%)
Sep 14, 2015 58.94 59.38 58.66 59.28 5,194,904 +0.11(+0.19%)
Sep 11, 2015 58.84 59.41 58.56 59.17 5,417,883 +0.17(+0.29%)
Sep 10, 2015 59.38 59.72 58.68 59.00 7,496,076 -0.44(-0.74%)
Sep 09, 2015 61.10 61.26 59.29 59.44 7,191,820 -1.09(-1.80%)
Sep 08, 2015 60.76 60.79 59.93 60.53 6,932,253 +0.98(+1.64%)
Sep 04, 2015 59.47 59.55 59.55 59.55 14,738,794 -1.10(-1.81%)
Sep 03, 2015 61.87 61.92 60.10 60.65 13,596,974 -1.34(-2.17%)
Sep 02, 2015 61.83 62.05 61.06 62.00 6,537,317 +0.98(+1.60%)
Sep 01, 2015 60.69 61.87 60.66 61.02 11,112,538 -1.25(-2.01%)
Aug 31, 2015 61.36 62.54 61.02 62.27 8,616,402 +0.40(+0.65%)
Aug 28, 2015 61.26 61.93 60.80 61.87 8,162,139 +0.24(+0.38%)
Aug 27, 2015 61.13 62.09 60.47 61.64 10,479,885 +1.46(+2.42%)
Aug 26, 2015 60.14 60.35 59.09 60.18 10,171,037 +1.47(+2.51%)
Aug 25, 2015 61.28 61.50 58.68 58.71 11,570,980 -0.62(-1.04%)
Aug 24, 2015 58.51 61.00 57.21 59.32 18,668,164 -1.78(-2.91%)
Aug 21, 2015 61.87 62.16 61.07 61.10 14,491,130 -1.15(-1.85%)
Aug 20, 2015 62.96 63.41 62.25 62.25 9,513,836 -0.81(-1.29%)
Aug 19, 2015 63.75 63.98 62.77 63.06 7,196,241 -1.15(-1.79%)
Aug 18, 2015 63.96 64.36 63.69 64.21 6,317,074 +0.23(+0.36%)
Aug 17, 2015 63.65 64.07 62.90 63.98 6,415,873 +0.04(+0.06%)
Aug 14, 2015 63.27 64.14 63.22 63.94 4,678,608 +0.59(+0.94%)
Aug 13, 2015 63.99 64.02 63.30 63.35 6,950,542 -0.95(-1.47%)
Aug 12, 2015 62.98 64.46 62.66 64.29 11,492,864 +0.72(+1.13%)
Aug 11, 2015 64.14 64.30 62.92 63.58 11,037,675 -1.73(-2.64%)
Aug 10, 2015 63.58 65.43 63.46 65.30 11,098,247 +2.34(+3.71%)
Aug 07, 2015 63.15 63.67 62.68 62.97 9,637,347 -0.14(-0.22%)
Aug 06, 2015 62.71 63.26 62.06 63.10 6,885,234 +0.47(+0.75%)
Aug 05, 2015 63.14 63.48 62.50 62.63 5,624,184 +0.23(+0.37%)
Aug 04, 2015 63.00 63.43 62.18 62.40 7,145,601 -0.54(-0.85%)
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.