Skip to main content

Caterpillar (NY: CAT )

371.28 +16.16 (+4.55%)
Streaming Delayed Price Updated: 12:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 118.81 120.89 117.28 120.73 8,655,780 +2.64(+2.24%)
Nov 29, 2017 118.18 119.07 117.35 118.09 3,622,135 -0.80(-0.67%)
Nov 28, 2017 117.62 118.89 117.41 118.89 3,030,806 +1.54(+1.31%)
Nov 27, 2017 117.58 118.27 117.09 117.34 3,022,254 -0.17(-0.15%)
Nov 24, 2017 118.12 118.40 117.47 117.52 1,104,250 -0.53(-0.45%)
Nov 22, 2017 118.23 118.40 117.35 118.05 5,714,244 +0.35(+0.30%)
Nov 21, 2017 117.84 118.04 117.33 117.70 2,596,075 +0.59(+0.50%)
Nov 20, 2017 116.70 117.88 116.54 117.11 2,483,587 +0.67(+0.57%)
Nov 17, 2017 116.16 116.64 115.49 116.44 2,703,816 -0.20(-0.17%)
Nov 16, 2017 115.87 117.53 115.56 116.64 3,289,372 +1.93(+1.69%)
Nov 15, 2017 116.74 116.98 114.45 114.70 4,379,338 -2.94(-2.50%)
Nov 14, 2017 118.04 118.14 116.73 117.64 3,554,568 +0.86(+0.74%)
Nov 13, 2017 115.92 116.80 115.36 116.78 2,213,947 +0.04(+0.04%)
Nov 10, 2017 115.55 117.09 115.53 116.74 2,358,858 +0.97(+0.84%)
Nov 09, 2017 116.70 116.97 115.17 115.76 3,438,047 -1.67(-1.42%)
Nov 08, 2017 118.38 118.68 117.34 117.43 2,259,698 -1.30(-1.09%)
Nov 07, 2017 117.87 118.81 116.89 118.73 3,766,901 +0.94(+0.80%)
Nov 06, 2017 117.01 118.42 117.00 117.79 3,249,313 +0.92(+0.79%)
Nov 03, 2017 116.74 117.14 116.64 116.87 2,461,408 +0.14(+0.12%)
Nov 02, 2017 116.69 117.17 116.06 116.73 3,182,234 +0.15(+0.13%)
Nov 01, 2017 116.05 117.44 115.84 116.58 4,241,854 +0.42(+0.36%)
Oct 31, 2017 116.75 116.86 115.55 116.16 4,662,801 -0.59(-0.51%)
Oct 30, 2017 117.44 117.88 116.74 116.75 3,559,280 -1.13(-0.96%)
Oct 27, 2017 117.11 118.38 117.11 117.88 4,751,984 +0.74(+0.64%)
Oct 26, 2017 117.08 118.24 117.05 117.13 6,716,537 +0.08(+0.07%)
Oct 25, 2017 117.36 117.89 115.29 117.05 8,693,063 -1.20(-1.01%)
Oct 24, 2017 119.80 120.12 116.87 118.24 22,079,646 +5.61(+4.98%)
Oct 23, 2017 112.86 113.20 112.19 112.63 6,484,251 +0.27(+0.24%)
Oct 20, 2017 112.34 112.83 111.61 112.36 3,608,800 +0.50(+0.45%)
Oct 19, 2017 111.39 111.92 110.03 111.85 5,686,962 +0.22(+0.20%)
Oct 18, 2017 110.96 111.94 110.96 111.63 2,953,647 +0.64(+0.57%)
Oct 17, 2017 111.50 111.79 110.81 111.00 2,797,723 -0.79(-0.71%)
Oct 16, 2017 111.60 112.34 111.33 111.79 3,427,258 +0.65(+0.58%)
Oct 13, 2017 111.39 111.73 109.86 111.14 4,090,666 +0.61(+0.55%)
Oct 12, 2017 109.17 110.67 109.16 110.53 3,964,149 +1.18(+1.08%)
Oct 11, 2017 108.98 109.56 108.56 109.34 2,561,127 +0.35(+0.32%)
Oct 10, 2017 108.43 109.08 108.21 109.00 5,192,017 +1.11(+1.03%)
Oct 09, 2017 107.92 107.92 107.08 107.88 2,326,076 -0.04(-0.04%)
Oct 06, 2017 107.24 107.98 107.12 107.92 3,172,397 +0.45(+0.42%)
Oct 05, 2017 107.81 107.91 107.14 107.47 2,936,124 -0.29(-0.27%)
Oct 04, 2017 106.87 108.06 106.80 107.76 3,284,126 +1.05(+0.98%)
Oct 03, 2017 106.27 106.73 105.73 106.72 2,547,557 +0.67(+0.63%)
Oct 02, 2017 105.77 106.14 105.39 106.05 2,942,845 +0.01(+0.01%)
Sep 29, 2017 106.58 106.75 105.87 106.04 2,673,797 -0.44(-0.42%)
Sep 28, 2017 105.36 106.52 105.11 106.48 2,431,894 +0.60(+0.57%)
Sep 27, 2017 105.72 105.88 2,517,590 +0.01(+0.01%)
Sep 26, 2017 106.03 106.34 105.71 105.87 2,707,519 +0.16(+0.15%)
Sep 25, 2017 105.75 106.10 105.14 105.71 3,844,010 -0.09(-0.09%)
Sep 22, 2017 105.93 106.64 105.73 105.80 3,077,485 -0.31(-0.29%)
Sep 21, 2017 105.88 106.32 105.28 106.11 3,075,907 -0.05(-0.05%)
Sep 20, 2017 106.26 106.52 105.60 106.16 3,706,537 +0.09(+0.09%)
Sep 19, 2017 105.40 106.22 105.23 106.06 3,586,894 +0.77(+0.73%)
Sep 18, 2017 105.11 105.80 104.46 105.29 5,114,832 +2.09(+2.03%)
Sep 15, 2017 102.89 103.37 102.30 103.20 5,421,923 +0.76(+0.74%)
Sep 14, 2017 101.85 102.70 101.36 102.44 3,416,019 +0.72(+0.71%)
Sep 13, 2017 102.46 102.88 101.53 101.72 2,978,135 -1.11(-1.08%)
Sep 12, 2017 101.34 103.22 101.23 102.83 6,532,492 +1.76(+1.74%)
Sep 11, 2017 101.03 101.11 99.88 101.07 4,148,626 +0.89(+0.89%)
Sep 08, 2017 99.68 101.06 99.48 100.18 3,277,729 +0.04(+0.04%)
Sep 07, 2017 99.81 100.27 99.06 100.14 3,845,831 +0.67(+0.68%)
Sep 06, 2017 100.97 101.15 99.47 99.47 5,048,420 -1.12(-1.12%)
Sep 05, 2017 100.45 101.29 100.18 100.59 4,505,049 +0.02(+0.02%)
Sep 01, 2017 99.90 101.03 99.82 100.57 3,519,127 +0.67(+0.67%)
Aug 31, 2017 100.29 101.04 99.78 99.90 3,948,599 -0.05(-0.05%)
Aug 30, 2017 98.73 100.07 98.53 99.95 3,999,885 +1.31(+1.33%)
Aug 29, 2017 97.25 99.14 97.19 98.64 5,122,427 +0.80(+0.82%)
Aug 28, 2017 98.43 98.68 97.49 97.84 2,365,078 -0.24(-0.24%)
Aug 25, 2017 98.18 99.18 97.91 98.08 3,860,183 +0.48(+0.50%)
Aug 24, 2017 97.78 97.82 97.26 97.59 2,188,886 +0.03(+0.03%)
Aug 23, 2017 97.78 98.10 97.57 97.57 2,878,624 -0.91(-0.92%)
Aug 22, 2017 97.11 98.51 96.93 98.48 4,564,469 +1.89(+1.95%)
Aug 21, 2017 96.72 97.01 96.31 96.59 3,688,650 -0.27(-0.28%)
Aug 18, 2017 96.07 97.48 95.82 96.86 4,558,164 +0.66(+0.69%)
Aug 17, 2017 96.93 97.25 96.20 96.20 3,416,248 -0.83(-0.86%)
Aug 16, 2017 96.77 97.36 96.62 97.03 2,668,025 +0.40(+0.41%)
Aug 15, 2017 96.93 97.13 96.35 96.63 3,323,599 -0.05(-0.05%)
Aug 14, 2017 96.47 97.25 96.31 96.68 2,315,622 +0.73(+0.76%)
Aug 11, 2017 96.14 96.65 95.87 95.95 2,505,728 -0.26(-0.27%)
Aug 10, 2017 96.84 97.04 95.96 96.21 3,747,520 -1.01(-1.04%)
Aug 09, 2017 97.26 98.17 97.02 97.22 3,728,266 -0.06(-0.06%)
Aug 08, 2017 97.43 97.99 97.09 97.28 3,030,205 -0.25(-0.26%)
Aug 07, 2017 97.34 97.77 97.19 97.53 2,668,871 +0.31(+0.31%)
Aug 04, 2017 96.83 97.48 96.46 97.23 3,095,347 +0.67(+0.70%)
Aug 03, 2017 95.95 96.69 95.95 96.56 2,867,931 +0.40(+0.42%)
Aug 02, 2017 96.21 96.57 95.31 96.16 3,329,071 -0.01(-0.01%)
Aug 01, 2017 97.16 97.29 95.67 96.17 4,332,333 -0.72(-0.75%)
Jul 31, 2017 97.36 97.49 96.67 96.89 5,274,780 -0.13(-0.13%)
Jul 28, 2017 97.31 97.70 96.49 97.02 5,532,890 -0.23(-0.24%)
Jul 27, 2017 96.69 97.26 96.30 97.25 6,566,491 +0.72(+0.75%)
Jul 26, 2017 97.14 97.36 96.15 96.52 6,752,226 -0.87(-0.89%)
Jul 25, 2017 96.29 97.69 95.06 97.39 16,775,337 +5.41(+5.88%)
Jul 24, 2017 91.71 92.25 91.23 91.98 7,027,514 +1.35(+1.49%)
Jul 21, 2017 90.73 90.94 89.43 90.63 5,007,927 -0.62(-0.68%)
Jul 20, 2017 91.73 91.95 91.06 91.25 4,421,793 -0.45(-0.49%)
Jul 19, 2017 91.23 91.82 91.10 91.70 3,361,168 +0.66(+0.73%)
Jul 18, 2017 92.02 92.02 90.61 91.04 4,685,380 -0.84(-0.92%)
Jul 17, 2017 91.17 92.34 91.15 91.88 3,517,583 +0.06(+0.06%)
Jul 14, 2017 91.64 92.32 91.21 91.82 5,307,174 +0.25(+0.28%)
Jul 13, 2017 91.92 92.23 91.15 91.57 3,614,236 -0.41(-0.45%)
Jul 12, 2017 91.95 92.86 91.88 91.98 4,278,243 +0.61(+0.67%)
Jul 11, 2017 91.10 91.57 90.37 91.37 3,032,381 +0.34(+0.37%)
Jul 10, 2017 90.10 91.59 89.69 91.04 3,496,218 +0.78(+0.86%)
Jul 07, 2017 90.00 90.82 89.36 90.26 3,278,759 +0.35(+0.38%)
Jul 06, 2017 90.52 91.08 89.74 89.91 3,460,630 -0.83(-0.91%)
Jul 05, 2017 90.33 91.07 90.03 90.74 4,126,597 +0.44(+0.49%)
Jul 03, 2017 89.91 91.04 89.89 90.30 2,848,790 -0.41(-0.46%)
Jun 30, 2017 89.57 91.19 89.34 90.72 5,569,949 +1.54(+1.72%)
Jun 29, 2017 89.86 90.30 88.48 89.18 4,205,295 -0.68(-0.76%)
Jun 28, 2017 88.51 90.02 88.44 89.86 4,878,434 +2.13(+2.42%)
Jun 27, 2017 88.22 88.83 87.53 87.74 4,004,679 -0.27(-0.31%)
Jun 26, 2017 88.35 89.17 87.33 88.01 3,385,126 +0.12(+0.13%)
Jun 23, 2017 86.53 88.02 86.36 87.89 14,321,350 +0.23(+0.26%)
Jun 22, 2017 87.43 88.35 87.36 87.66 4,326,652 +0.31(+0.36%)
Jun 21, 2017 90.02 90.12 87.08 87.35 7,431,761 -3.01(-3.34%)
Jun 20, 2017 91.22 91.32 90.26 90.36 6,294,950 -0.38(-0.42%)
Jun 19, 2017 91.13 91.21 90.05 90.74 5,150,065 -0.09(-0.10%)
Jun 16, 2017 90.12 91.10 89.82 90.83 8,707,180 +1.01(+1.13%)
Jun 15, 2017 87.63 90.02 87.63 89.82 7,076,155 +1.43(+1.61%)
Jun 14, 2017 89.31 89.47 87.79 88.39 4,857,042 -0.88(-0.98%)
Jun 13, 2017 89.64 90.04 89.07 89.27 4,172,928 -0.27(-0.30%)
Jun 12, 2017 89.42 89.78 88.55 89.54 4,936,643 +0.13(+0.14%)
Jun 09, 2017 88.72 90.34 88.66 89.42 4,597,376 +0.77(+0.87%)
Jun 08, 2017 88.97 87.47 88.65 5,507,517 +1.27(+1.45%)
Jun 07, 2017 88.05 88.38 86.49 87.38 6,065,935 -0.88(-0.99%)
Jun 06, 2017 88.46 89.08 87.85 88.26 4,501,689 -0.55(-0.62%)
Jun 05, 2017 89.13 90.47 88.76 88.81 5,116,786 -0.63(-0.71%)
Jun 02, 2017 89.20 90.12 88.79 89.44 4,386,271 +0.25(+0.28%)
Jun 01, 2017 89.29 89.85 88.77 89.19 4,988,547 +0.19(+0.21%)
May 31, 2017 88.85 89.28 87.46 89.00 4,894,017 -0.03(-0.04%)
May 30, 2017 88.86 89.37 88.65 89.04 3,804,480 -0.16(-0.18%)
May 26, 2017 88.64 89.24 88.32 89.20 3,428,302 +0.54(+0.61%)
May 25, 2017 88.17 89.43 88.00 88.66 6,183,919 +0.90(+1.03%)
May 24, 2017 87.23 88.56 87.08 87.75 6,129,730 +0.27(+0.31%)
May 23, 2017 86.36 87.58 86.16 87.48 3,941,689 +1.13(+1.31%)
May 22, 2017 86.67 86.99 85.95 86.35 5,184,912 -0.12(-0.14%)
May 19, 2017 85.74 86.83 85.49 86.47 5,492,360 +1.87(+2.21%)
May 18, 2017 83.69 84.98 82.51 84.60 7,026,388 +0.07(+0.08%)
May 17, 2017 86.39 85.81 84.33 84.54 5,470,346 -1.86(-2.15%)
May 16, 2017 86.74 86.78 85.49 86.39 3,690,958 -0.07(-0.08%)
May 15, 2017 85.76 86.58 85.61 86.46 4,449,389 +1.44(+1.70%)
May 12, 2017 84.92 85.22 84.56 85.02 4,870,975 -0.24(-0.28%)
May 11, 2017 86.02 86.04 84.54 85.25 6,183,841 +0.53(+0.63%)
May 10, 2017 84.18 85.02 83.83 84.72 5,564,168 +0.90(+1.08%)
May 09, 2017 84.18 84.60 83.78 83.82 11,539,952 -0.07(-0.08%)
May 08, 2017 83.98 84.50 83.52 83.89 6,034,866 -0.23(-0.27%)
May 05, 2017 84.00 84.41 83.59 84.11 4,841,084 +0.21(+0.25%)
May 04, 2017 85.63 85.68 83.27 83.90 8,613,591 -1.81(-2.12%)
May 03, 2017 85.30 86.25 85.08 85.72 5,068,074 +0.03(+0.03%)
May 02, 2017 86.33 86.71 85.47 85.69 5,349,997 -0.41(-0.48%)
May 01, 2017 86.66 86.94 85.61 86.11 5,345,464 -0.22(-0.25%)
Apr 28, 2017 86.81 87.40 86.30 86.33 4,757,220 -0.35(-0.41%)
Apr 27, 2017 87.84 88.00 86.58 86.68 7,969,081 -1.67(-1.89%)
Apr 26, 2017 87.63 89.47 87.49 88.35 11,674,305 +0.20(+0.23%)
Apr 25, 2017 86.85 88.55 86.11 88.15 21,774,598 +6.42(+7.86%)
Apr 24, 2017 80.91 81.94 80.87 81.73 7,983,192 +2.10(+2.64%)
Apr 21, 2017 80.36 80.41 79.19 79.62 4,890,719 -0.29(-0.36%)
Apr 20, 2017 78.75 80.16 78.49 79.91 5,748,045 +1.65(+2.11%)
Apr 19, 2017 79.42 80.35 78.10 78.26 6,629,470 -0.77(-0.97%)
Apr 18, 2017 78.28 79.15 77.96 79.03 3,954,742 +0.21(+0.27%)
Apr 17, 2017 78.44 78.99 78.27 78.82 4,441,917 +0.87(+1.12%)
Apr 13, 2017 79.20 79.42 77.94 77.95 5,620,928 -1.47(-1.86%)
Apr 12, 2017 80.95 81.02 79.25 79.42 5,700,891 -1.88(-2.31%)
Apr 11, 2017 81.46 81.47 80.10 81.29 5,076,801 -0.03(-0.04%)
Apr 10, 2017 80.63 81.96 80.46 81.33 6,173,153 +1.36(+1.70%)
Apr 07, 2017 80.27 80.89 79.89 79.97 5,331,651 -0.25(-0.31%)
Apr 06, 2017 79.05 80.73 78.92 80.22 6,475,637 +1.32(+1.68%)
Apr 05, 2017 79.47 80.98 78.67 78.90 7,239,260 +0.09(+0.12%)
Apr 04, 2017 78.61 79.33 77.91 78.81 6,924,701 +1.56(+2.02%)
Apr 03, 2017 77.38 77.73 76.19 77.25 4,402,457 -0.41(-0.53%)
Mar 31, 2017 77.55 78.06 77.04 77.66 4,802,338 -0.39(-0.49%)
Mar 30, 2017 77.85 78.17 77.36 78.05 4,386,634 +0.30(+0.39%)
Mar 29, 2017 77.66 78.07 77.36 77.74 3,002,413 -0.08(-0.10%)
Mar 28, 2017 76.66 78.00 76.61 77.82 4,617,712 +1.21(+1.57%)
Mar 27, 2017 76.10 77.00 75.64 76.61 4,091,779 -0.54(-0.69%)
Mar 24, 2017 77.23 78.06 76.66 77.15 4,341,198 -0.07(-0.09%)
Mar 23, 2017 77.40 77.86 76.99 77.22 3,089,071 -0.17(-0.22%)
Mar 22, 2017 77.02 77.97 76.79 77.38 6,014,559 +0.00(+0.00%)
Mar 21, 2017 79.85 79.86 77.10 77.38 9,221,096 -2.49(-3.11%)
Mar 20, 2017 77.97 79.94 77.77 79.87 7,782,953 +2.08(+2.68%)
Mar 17, 2017 77.85 78.13 77.57 77.79 8,529,848 +0.05(+0.06%)
Mar 16, 2017 78.67 78.77 77.56 77.74 4,440,743 -0.43(-0.55%)
Mar 15, 2017 77.33 78.52 77.08 78.16 7,685,606 +1.26(+1.63%)
Mar 14, 2017 76.37 77.02 75.87 76.91 6,904,767 -0.65(-0.84%)
Mar 13, 2017 78.14 78.31 77.24 77.56 5,226,949 +0.28(+0.36%)
Mar 10, 2017 76.93 77.95 76.03 77.28 8,562,758 +0.77(+1.01%)
Mar 09, 2017 77.40 78.05 75.69 76.51 11,061,410 -1.54(-1.97%)
Mar 08, 2017 78.78 79.94 77.74 78.05 11,181,553 -2.26(-2.81%)
Mar 07, 2017 80.08 80.57 79.34 80.32 5,593,379 +0.23(+0.28%)
Mar 06, 2017 78.97 80.32 78.78 80.09 5,620,615 +0.45(+0.57%)
Mar 03, 2017 80.29 78.88 79.64 9,768,212 +0.64(+0.81%)
Mar 02, 2017 82.46 82.66 77.73 79.00 27,533,786 -3.53(-4.28%)
Mar 01, 2017 82.22 82.86 81.57 82.53 6,646,813 +1.61(+1.99%)
Feb 28, 2017 81.41 81.71 80.74 80.93 4,719,798 -0.65(-0.80%)
Feb 27, 2017 79.94 81.65 79.68 81.58 6,503,315 +1.64(+2.05%)
Feb 24, 2017 79.42 79.96 78.28 79.94 5,993,885 -0.06(-0.07%)
Feb 23, 2017 82.42 82.47 79.64 80.00 7,186,512 -2.22(-2.70%)
Feb 22, 2017 82.08 82.66 81.73 82.22 3,620,437 +0.08(+0.10%)
Feb 21, 2017 82.78 83.05 81.98 82.13 4,678,022 -0.63(-0.76%)
Feb 17, 2017 82.76 82.76 82.76 0 +0.49(+0.60%)
Feb 16, 2017 82.93 82.94 81.88 82.27 3,657,814 -0.64(-0.77%)
Feb 15, 2017 82.14 82.90 82.05 82.90 5,165,108 +0.78(+0.95%)
Feb 14, 2017 82.29 82.67 81.43 82.12 5,186,454 -0.34(-0.42%)
Feb 13, 2017 81.79 82.92 81.34 82.47 8,346,558 +1.83(+2.27%)
Feb 10, 2017 79.43 80.89 79.12 80.63 6,689,013 +1.97(+2.50%)
Feb 09, 2017 77.91 78.85 77.60 78.67 4,770,841 +0.88(+1.13%)
Feb 08, 2017 77.86 77.86 77.12 77.79 4,877,426 -0.33(-0.43%)
Feb 07, 2017 78.97 79.47 77.88 78.12 5,962,038 +0.37(+0.47%)
Feb 06, 2017 77.70 77.96 77.38 77.75 5,519,530 -0.34(-0.44%)
Feb 03, 2017 78.97 79.08 77.70 78.10 5,587,384 -0.41(-0.52%)
Feb 02, 2017 79.34 79.65 78.28 78.51 4,547,486 -1.12(-1.41%)
Feb 01, 2017 80.21 80.81 79.03 79.63 4,275,361 -0.46(-0.57%)
Jan 31, 2017 80.87 80.90 79.19 80.09 6,837,232 -0.95(-1.17%)
Jan 30, 2017 82.38 82.54 80.85 81.04 6,233,152 -1.84(-2.22%)
Jan 27, 2017 81.79 83.27 81.63 82.88 7,610,154 +1.48(+1.82%)
Jan 26, 2017 82.42 82.87 80.39 81.40 10,862,841 -0.78(-0.95%)
Jan 25, 2017 81.90 82.54 81.48 82.17 9,017,938 +1.60(+1.98%)
Jan 24, 2017 79.55 80.98 79.37 80.57 6,883,138 +1.49(+1.88%)
Jan 23, 2017 79.20 79.32 78.33 79.08 3,884,652 -0.10(-0.13%)
Jan 20, 2017 78.71 79.54 78.38 79.19 6,026,115 +1.00(+1.29%)
Jan 19, 2017 78.35 78.68 77.83 78.18 4,227,810 +0.04(+0.05%)
Jan 18, 2017 77.69 78.21 77.47 78.14 4,090,412 +0.44(+0.57%)
Jan 17, 2017 78.25 78.29 77.40 77.69 6,069,804 -0.76(-0.96%)
Jan 13, 2017 78.45 78.45 78.45 0 +0.41(+0.52%)
Jan 12, 2017 78.36 78.36 77.04 78.04 3,736,816 -0.55(-0.70%)
Jan 11, 2017 78.44 78.67 77.55 78.59 4,478,545 +0.68(+0.87%)
Jan 10, 2017 77.20 78.42 77.03 77.91 4,793,103 +1.21(+1.58%)
Jan 09, 2017 77.16 77.63 76.56 76.70 3,727,301 -0.56(-0.72%)
Jan 06, 2017 77.59 77.72 76.73 77.25 4,845,106 +0.03(+0.04%)
Jan 05, 2017 77.37 78.43 76.74 77.22 5,658,844 -0.47(-0.61%)
Jan 04, 2017 78.43 78.47 77.58 77.69 4,534,326 -0.35(-0.45%)
Jan 03, 2017 78.05 79.04 77.43 78.04 6,085,114 +1.04(+1.35%)
Dec 30, 2016 77.01 77.01 77.01 0 -0.46(-0.59%)
Dec 29, 2016 77.45 77.93 77.22 77.46 2,874,890 +0.12(+0.15%)
Dec 28, 2016 78.55 78.80 77.07 77.35 3,251,999 -1.16(-1.48%)
Dec 27, 2016 78.33 78.72 78.13 78.51 2,089,973 +0.19(+0.24%)
Dec 23, 2016 78.32 78.32 78.32 0 +0.17(+0.21%)
Dec 22, 2016 77.87 78.43 77.82 78.15 3,052,696 +0.25(+0.32%)
Dec 21, 2016 78.27 78.30 77.79 77.90 3,407,179 -0.43(-0.55%)
Dec 20, 2016 77.75 78.74 77.47 78.33 5,181,526 +1.35(+1.76%)
Dec 19, 2016 76.33 77.04 75.56 76.98 4,644,044 +0.11(+0.14%)
Dec 16, 2016 78.34 78.44 76.83 76.87 9,481,341 -1.62(-2.06%)
Dec 15, 2016 77.89 78.66 77.26 78.49 5,058,352 +0.66(+0.84%)
Dec 14, 2016 79.52 79.71 77.73 77.84 6,799,856 -1.89(-2.37%)
Dec 13, 2016 79.50 80.13 79.03 79.73 4,523,883 +0.78(+0.99%)
Dec 12, 2016 79.72 80.25 78.81 78.95 4,331,914 -0.37(-0.47%)
Dec 09, 2016 79.90 79.96 79.04 79.32 7,888,624 -0.61(-0.77%)
Dec 08, 2016 80.76 80.85 79.82 79.94 4,649,897 -0.88(-1.09%)
Dec 07, 2016 79.09 80.82 78.82 80.82 5,901,123 +1.75(+2.22%)
Dec 06, 2016 78.13 79.14 78.11 79.06 4,411,631 +0.64(+0.82%)
Dec 05, 2016 79.60 79.70 78.18 78.43 5,997,965 -0.57(-0.73%)
Dec 02, 2016 79.18 79.84 78.82 79.00 6,067,722 -0.91(-1.14%)
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.