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 (%)
Oct 31, 2018 119.41 122.89 119.26 121.32 10,340,889 +3.86(+3.29%)
Oct 30, 2018 114.00 117.74 113.10 117.46 8,057,355 +3.48(+3.05%)
Oct 29, 2018 116.88 118.35 112.06 113.98 8,069,455 -1.07(-0.93%)
Oct 26, 2018 114.10 116.43 112.36 115.05 10,820,400 -0.58(-0.50%)
Oct 25, 2018 114.83 117.09 112.50 115.63 13,567,258 +3.29(+2.93%)
Oct 24, 2018 120.00 121.64 112.25 112.34 15,298,489 -6.64(-5.58%)
Oct 23, 2018 119.68 122.50 115.62 118.98 24,109,388 -9.73(-7.56%)
Oct 22, 2018 132.68 133.13 128.66 128.71 7,853,390 -2.61(-1.99%)
Oct 19, 2018 136.19 136.93 131.27 131.32 7,055,000 -4.48(-3.30%)
Oct 18, 2018 140.16 140.80 134.47 135.80 10,249,486 -5.54(-3.92%)
Oct 17, 2018 143.08 143.52 141.11 141.34 4,807,238 -2.37(-1.65%)
Oct 16, 2018 143.35 143.89 141.27 143.71 3,571,370 +1.91(+1.35%)
Oct 15, 2018 142.00 143.18 141.12 141.80 3,741,667 -0.27(-0.19%)
Oct 12, 2018 144.02 144.40 139.75 142.07 5,596,100 +1.10(+0.78%)
Oct 11, 2018 142.95 145.89 139.84 140.97 7,607,524 -2.75(-1.91%)
Oct 10, 2018 148.70 149.17 143.72 143.72 9,418,416 -5.74(-3.84%)
Oct 09, 2018 152.61 152.61 149.08 149.46 4,996,308 -3.89(-2.54%)
Oct 08, 2018 151.95 153.66 150.88 153.35 3,462,887 +0.04(+0.03%)
Oct 05, 2018 156.51 156.81 151.61 153.31 4,955,200 -3.44(-2.19%)
Oct 04, 2018 158.03 158.55 155.20 156.75 4,130,988 -1.47(-0.93%)
Oct 03, 2018 156.00 159.37 155.79 158.22 6,037,233 +3.40(+2.20%)
Oct 02, 2018 152.29 155.38 151.50 154.82 4,344,046 +2.54(+1.67%)
Oct 01, 2018 153.61 154.50 151.68 152.28 3,736,268 -0.21(-0.14%)
Sep 28, 2018 152.00 152.91 150.56 152.49 3,600,000 +0.02(+0.01%)
Sep 27, 2018 153.02 154.05 151.20 152.47 2,674,109 -0.70(-0.46%)
Sep 26, 2018 153.95 155.15 152.89 153.17 3,096,053 -0.92(-0.60%)
Sep 25, 2018 154.12 154.50 152.81 154.09 3,454,605 +0.09(+0.06%)
Sep 24, 2018 156.00 156.10 153.77 154.00 3,844,598 -2.38(-1.52%)
Sep 21, 2018 156.63 157.29 154.80 156.38 5,932,100 +0.38(+0.24%)
Sep 20, 2018 155.41 157.72 154.46 156.00 6,773,666 +3.24(+2.12%)
Sep 19, 2018 149.76 153.11 149.37 152.76 5,999,329 +3.69(+2.48%)
Sep 18, 2018 147.00 149.28 146.27 149.07 4,495,851 +2.85(+1.95%)
Sep 17, 2018 144.85 148.06 144.55 146.22 3,825,890 +1.32(+0.91%)
Sep 14, 2018 145.63 147.20 143.22 144.90 4,699,600 -0.64(-0.44%)
Sep 13, 2018 145.05 146.46 144.52 145.54 3,660,659 +1.26(+0.87%)
Sep 12, 2018 141.58 144.75 140.62 144.28 5,629,570 +2.25(+1.58%)
Sep 11, 2018 140.61 142.45 140.37 142.03 2,583,360 -0.02(-0.01%)
Sep 10, 2018 141.77 142.51 141.69 142.05 3,069,067 +0.73(+0.52%)
Sep 07, 2018 140.73 142.14 140.05 141.32 4,173,400 -0.25(-0.18%)
Sep 06, 2018 140.34 141.87 140.06 141.57 4,587,980 +0.98(+0.70%)
Sep 05, 2018 138.33 141.10 137.68 140.59 4,579,023 +2.35(+1.70%)
Sep 04, 2018 137.86 139.00 136.93 138.24 3,955,411 -0.61(-0.44%)
Aug 31, 2018 138.85 138.85 138.85 0 -0.21(-0.15%)
Aug 30, 2018 141.03 141.47 138.45 139.06 4,773,274 -2.80(-1.97%)
Aug 29, 2018 142.43 142.59 141.29 141.86 3,369,978 -0.14(-0.10%)
Aug 28, 2018 143.42 143.77 141.49 142.00 3,230,305 -0.04(-0.03%)
Aug 27, 2018 139.40 142.38 139.30 142.04 4,770,818 +3.83(+2.77%)
Aug 24, 2018 137.82 138.55 136.89 138.21 2,565,400 +1.42(+1.04%)
Aug 23, 2018 139.05 139.17 136.42 136.79 3,905,062 -2.84(-2.03%)
Aug 22, 2018 140.32 140.70 139.36 139.63 2,209,462 -0.36(-0.26%)
Aug 21, 2018 139.07 140.96 139.07 139.99 3,020,706 +1.32(+0.95%)
Aug 20, 2018 139.82 140.55 138.56 138.67 3,310,834 -0.67(-0.48%)
Aug 17, 2018 135.65 140.21 135.44 139.34 6,611,600 +3.08(+2.26%)
Aug 16, 2018 133.72 136.55 133.65 136.26 5,539,258 +4.24(+3.21%)
Aug 15, 2018 133.25 133.25 129.43 132.02 5,681,743 -2.90(-2.15%)
Aug 14, 2018 135.60 136.45 134.67 134.92 3,538,078 -0.10(-0.07%)
Aug 13, 2018 135.92 136.73 134.72 135.02 3,878,543 -0.90(-0.66%)
Aug 10, 2018 137.52 137.52 134.73 135.92 6,268,500 -2.60(-1.88%)
Aug 09, 2018 140.10 140.90 138.25 138.52 3,338,248 -1.19(-0.85%)
Aug 08, 2018 142.32 142.40 139.26 139.71 3,435,538 -2.67(-1.88%)
Aug 07, 2018 140.61 143.32 140.30 142.38 4,813,104 +2.90(+2.08%)
Aug 06, 2018 138.52 140.67 137.97 139.48 3,124,218 +0.97(+0.70%)
Aug 03, 2018 138.20 138.60 137.07 138.51 3,594,000 +0.50(+0.36%)
Aug 02, 2018 137.07 138.71 135.69 138.01 4,194,646 -0.53(-0.38%)
Aug 01, 2018 142.97 143.07 138.11 138.54 6,363,856 -5.26(-3.66%)
Jul 31, 2018 141.97 144.78 140.17 143.80 7,580,698 +4.05(+2.90%)
Jul 30, 2018 145.71 146.70 139.06 139.75 13,836,387 -2.81(-1.97%)
Jul 27, 2018 143.95 143.95 140.78 142.56 4,652,300 -0.02(-0.01%)
Jul 26, 2018 140.75 143.55 140.09 142.58 5,385,435 +2.10(+1.49%)
Jul 25, 2018 138.00 141.05 136.67 140.48 5,043,647 +2.51(+1.82%)
Jul 24, 2018 140.60 137.36 137.97 5,064,731 +1.69(+1.24%)
Jul 23, 2018 136.62 136.80 135.60 136.28 3,541,456 -0.54(-0.39%)
Jul 20, 2018 138.36 138.58 136.64 136.82 5,250,381 -2.60(-1.86%)
Jul 19, 2018 139.57 140.54 139.06 139.42 3,576,747 -1.70(-1.20%)
Jul 18, 2018 139.00 141.50 138.60 141.12 4,394,787 +2.17(+1.56%)
Jul 17, 2018 136.98 139.33 136.53 138.95 3,304,912 +0.87(+0.63%)
Jul 16, 2018 140.88 140.88 137.90 138.08 3,719,858 -2.67(-1.90%)
Jul 13, 2018 139.54 141.25 139.07 140.75 2,840,718 +1.33(+0.95%)
Jul 12, 2018 138.50 139.73 137.00 139.42 4,250,307 +2.66(+1.95%)
Jul 11, 2018 138.13 139.39 135.84 136.76 5,229,895 -4.49(-3.18%)
Jul 10, 2018 141.61 141.86 140.14 141.25 3,756,963 +0.28(+0.20%)
Jul 09, 2018 136.22 141.05 136.09 140.97 5,559,748 +5.56(+4.11%)
Jul 06, 2018 135.11 135.86 133.32 135.41 3,190,010 -0.40(-0.29%)
Jul 05, 2018 135.01 136.09 134.09 135.81 3,365,579 +1.98(+1.48%)
Jul 03, 2018 133.83 133.83 133.83 0 -2.46(-1.80%)
Jul 02, 2018 133.80 136.43 133.20 136.29 3,172,688 +0.62(+0.46%)
Jun 29, 2018 136.61 137.85 135.58 135.67 4,120,281 -0.36(-0.26%)
Jun 28, 2018 134.18 136.72 132.68 136.03 4,215,738 +1.42(+1.05%)
Jun 27, 2018 136.77 139.46 134.58 134.61 5,664,400 -0.93(-0.69%)
Jun 26, 2018 136.75 137.28 135.28 135.54 4,285,269 -1.04(-0.76%)
Jun 25, 2018 138.86 138.98 135.18 136.58 6,077,776 -3.36(-2.40%)
Jun 22, 2018 140.90 142.50 139.77 139.94 5,223,430 +0.41(+0.29%)
Jun 21, 2018 142.25 142.39 139.12 139.53 5,909,171 -3.60(-2.52%)
Jun 20, 2018 144.22 144.69 141.82 143.13 4,127,981 -0.17(-0.12%)
Jun 19, 2018 146.00 146.30 142.32 143.30 6,790,894 -5.38(-3.62%)
Jun 18, 2018 148.42 149.46 147.72 148.68 3,648,420 -1.34(-0.89%)
Jun 15, 2018 153.14 148.43 150.02 8,852,451 -3.12(-2.04%)
Jun 14, 2018 155.70 157.36 152.76 153.14 3,967,106 -1.57(-1.01%)
Jun 13, 2018 157.18 157.35 154.51 154.71 4,188,616 -2.78(-1.77%)
Jun 12, 2018 156.45 159.19 156.39 157.49 2,595,575 +1.19(+0.76%)
Jun 11, 2018 155.19 157.08 154.72 156.30 2,757,837 +0.98(+0.63%)
Jun 08, 2018 156.19 156.65 155.03 155.32 3,254,129 -0.97(-0.62%)
Jun 07, 2018 157.11 157.93 155.53 156.29 3,148,592 -0.22(-0.14%)
Jun 06, 2018 156.54 153.01 156.51 3,689,144 +3.50(+2.29%)
Jun 05, 2018 152.40 153.10 152.02 153.01 2,916,553 +0.51(+0.33%)
Jun 04, 2018 154.79 154.93 152.08 152.50 2,470,865 -1.02(-0.66%)
Jun 01, 2018 153.30 154.19 152.26 153.52 2,755,539 +1.61(+1.06%)
May 31, 2018 155.30 155.31 151.50 151.91 4,545,736 -3.55(-2.28%)
May 30, 2018 154.60 155.98 153.84 155.46 2,687,760 +1.84(+1.20%)
May 29, 2018 154.26 155.72 152.64 153.62 3,795,760 -2.23(-1.43%)
May 25, 2018 155.85 155.85 155.85 0 -1.85(-1.17%)
May 24, 2018 157.21 158.40 156.03 157.70 2,890,976 -0.04(-0.03%)
May 23, 2018 154.65 158.00 153.72 157.74 4,009,943 +1.54(+0.99%)
May 22, 2018 159.03 159.35 156.14 156.20 3,512,425 -2.72(-1.71%)
May 21, 2018 159.26 161.60 158.70 158.92 5,849,288 +3.21(+2.06%)
May 18, 2018 154.15 156.84 154.01 155.71 3,889,339 +2.02(+1.31%)
May 17, 2018 153.70 155.25 152.76 153.69 2,885,691 -0.11(-0.07%)
May 16, 2018 152.55 153.87 152.35 153.80 2,693,221 +1.21(+0.79%)
May 15, 2018 153.82 154.40 151.71 152.59 4,125,647 -2.69(-1.73%)
May 14, 2018 155.61 156.40 154.39 155.28 3,563,873 +0.42(+0.27%)
May 11, 2018 154.25 156.74 153.77 154.86 3,507,901 +0.89(+0.58%)
May 10, 2018 153.20 155.44 152.81 153.97 3,910,779 +1.36(+0.89%)
May 09, 2018 150.75 153.35 150.50 152.61 4,667,841 +2.68(+1.79%)
May 08, 2018 150.65 151.07 148.57 149.93 3,852,908 +0.11(+0.07%)
May 07, 2018 148.18 151.46 148.00 149.82 6,846,415 +3.45(+2.36%)
May 04, 2018 142.24 147.19 141.05 146.37 4,678,414 +2.59(+1.80%)
May 03, 2018 141.69 145.15 138.15 143.78 7,701,968 -0.08(-0.06%)
May 02, 2018 143.99 146.65 143.48 143.86 4,637,518 -0.56(-0.39%)
May 01, 2018 143.08 144.43 140.31 144.42 5,004,286 +0.06(+0.04%)
Apr 30, 2018 145.21 146.20 143.60 144.36 4,764,669 -0.36(-0.25%)
Apr 27, 2018 145.67 146.60 144.16 144.72 3,860,561 -1.59(-1.09%)
Apr 26, 2018 145.32 147.40 144.01 146.31 6,558,485 +1.12(+0.77%)
Apr 25, 2018 143.83 147.60 142.16 145.19 9,963,045 +0.75(+0.52%)
Apr 24, 2018 159.75 161.10 143.36 144.44 24,120,220 -9.55(-6.20%)
Apr 23, 2018 154.65 155.74 152.18 153.99 5,344,567 +0.74(+0.48%)
Apr 20, 2018 155.25 156.14 152.37 153.25 4,057,801 -2.45(-1.57%)
Apr 19, 2018 155.39 156.32 153.96 155.70 4,012,606 -0.25(-0.16%)
Apr 18, 2018 155.19 157.12 154.57 155.95 3,085,981 +2.64(+1.72%)
Apr 17, 2018 153.34 155.54 153.01 153.31 3,817,178 +1.17(+0.77%)
Apr 16, 2018 151.74 153.42 150.28 152.14 3,055,552 +1.91(+1.27%)
Apr 13, 2018 151.75 152.91 148.99 150.23 3,603,249 +0.09(+0.06%)
Apr 12, 2018 147.64 151.16 147.64 150.14 3,957,329 +3.35(+2.28%)
Apr 11, 2018 146.68 148.35 146.32 146.79 3,218,672 -1.30(-0.88%)
Apr 10, 2018 146.75 149.01 145.62 148.09 4,029,753 +5.01(+3.50%)
Apr 09, 2018 144.80 146.79 142.80 143.08 4,050,519 +0.09(+0.06%)
Apr 06, 2018 145.77 147.00 140.82 142.99 5,707,394 -5.14(-3.47%)
Apr 05, 2018 146.51 148.88 146.47 148.13 4,577,854 +2.95(+2.03%)
Apr 04, 2018 139.88 145.46 138.05 145.18 6,186,201 +0.12(+0.08%)
Apr 03, 2018 144.80 145.65 142.38 145.06 4,845,617 +1.17(+0.81%)
Apr 02, 2018 146.44 147.35 141.76 143.89 5,397,404 -3.49(-2.37%)
Mar 29, 2018 147.38 147.38 147.38 0 +2.22(+1.53%)
Mar 28, 2018 146.99 148.24 143.63 145.16 4,932,822 -1.83(-1.24%)
Mar 27, 2018 149.90 151.12 145.79 146.99 4,915,287 -2.20(-1.47%)
Mar 26, 2018 147.82 149.56 145.26 149.19 5,454,804 +4.90(+3.40%)
Mar 23, 2018 147.70 148.95 143.79 144.29 6,533,080 -2.61(-1.78%)
Mar 22, 2018 152.87 153.50 146.25 146.90 8,223,446 -8.90(-5.71%)
Mar 21, 2018 154.16 157.28 153.21 155.80 3,887,444 +1.74(+1.13%)
Mar 20, 2018 153.00 155.20 152.54 154.06 3,557,463 +1.91(+1.26%)
Mar 19, 2018 154.24 154.83 150.82 152.15 5,476,836 -4.31(-2.75%)
Mar 16, 2018 154.32 157.45 153.31 156.46 10,897,566 +1.89(+1.22%)
Mar 15, 2018 153.18 155.59 151.65 154.57 5,268,719 +2.03(+1.33%)
Mar 14, 2018 154.80 155.23 151.31 152.54 4,873,425 -1.15(-0.75%)
Mar 13, 2018 156.30 157.87 153.20 153.69 4,818,109 -0.81(-0.52%)
Mar 12, 2018 158.24 159.34 153.85 154.50 4,879,201 -3.75(-2.37%)
Mar 09, 2018 155.12 158.42 154.33 158.25 4,576,744 +4.66(+3.03%)
Mar 08, 2018 151.73 153.97 150.29 153.59 4,037,963 +2.08(+1.37%)
Mar 07, 2018 152.27 148.81 151.51 5,488,242 -2.24(-1.46%)
Mar 06, 2018 152.64 154.98 151.67 153.75 5,781,991 +2.63(+1.74%)
Mar 05, 2018 145.15 151.86 144.01 151.12 8,451,770 +4.74(+3.24%)
Mar 02, 2018 149.13 149.88 145.86 146.38 9,509,411 -3.85(-2.56%)
Mar 01, 2018 153.67 156.19 148.51 150.23 9,433,820 -4.40(-2.85%)
Feb 28, 2018 161.50 162.34 154.17 154.63 7,297,341 -6.63(-4.11%)
Feb 27, 2018 163.26 164.60 161.24 161.26 4,127,344 -2.43(-1.48%)
Feb 26, 2018 163.05 164.05 161.55 163.69 6,252,789 +1.28(+0.79%)
Feb 23, 2018 159.40 162.48 159.22 162.41 4,450,847 +3.55(+2.23%)
Feb 22, 2018 159.78 158.86 4,723,086 +3.63(+2.34%)
Feb 21, 2018 155.70 158.40 155.04 155.23 4,175,162 -0.33(-0.21%)
Feb 20, 2018 155.17 158.18 154.28 155.56 5,094,107 -0.73(-0.47%)
Feb 16, 2018 156.29 156.29 156.29 0 -3.69(-2.31%)
Feb 15, 2018 159.80 159.90 158.12 159.98 4,914,290 +1.92(+1.21%)
Feb 14, 2018 152.39 158.59 152.34 158.06 5,555,041 +4.09(+2.66%)
Feb 13, 2018 151.25 155.20 151.00 153.97 5,359,220 +1.68(+1.10%)
Feb 12, 2018 151.87 153.45 150.25 152.29 5,753,669 +3.08(+2.06%)
Feb 09, 2018 148.71 150.89 142.88 149.21 9,528,067 +3.22(+2.21%)
Feb 08, 2018 153.85 154.19 145.92 145.99 9,098,155 -8.35(-5.41%)
Feb 07, 2018 155.36 158.09 154.28 154.34 7,155,980 -2.07(-1.32%)
Feb 06, 2018 148.07 156.56 146.81 156.41 13,891,725 +4.60(+3.03%)
Feb 05, 2018 154.93 158.80 145.72 151.81 11,285,351 -5.68(-3.61%)
Feb 02, 2018 160.77 160.80 156.53 157.49 7,602,821 -4.75(-2.93%)
Feb 01, 2018 161.24 163.74 160.18 162.24 4,318,721 -0.54(-0.33%)
Jan 31, 2018 164.70 165.79 161.89 162.78 7,011,234 -0.98(-0.60%)
Jan 30, 2018 160.33 164.71 160.18 163.76 8,691,466 +1.18(+0.73%)
Jan 29, 2018 165.58 165.81 159.42 162.58 9,494,379 -4.48(-2.68%)
Jan 26, 2018 168.81 169.00 164.55 167.06 9,045,259 -2.31(-1.36%)
Jan 25, 2018 173.10 173.10 162.46 169.37 16,935,128 +1.03(+0.61%)
Jan 24, 2018 171.40 172.45 167.67 168.34 7,903,987 -1.09(-0.64%)
Jan 23, 2018 172.00 172.05 169.20 169.43 5,023,910 -1.46(-0.85%)
Jan 22, 2018 170.32 170.91 168.50 170.89 3,538,678 +0.48(+0.28%)
Jan 19, 2018 169.63 170.45 168.61 170.41 5,796,683 +1.58(+0.94%)
Jan 18, 2018 169.33 170.76 168.10 168.83 4,667,177 +0.33(+0.20%)
Jan 17, 2018 169.32 170.11 168.50 168.50 5,567,416 -0.81(-0.48%)
Jan 16, 2018 172.90 173.24 167.57 169.31 8,525,854 -0.99(-0.58%)
Jan 12, 2018 170.30 170.30 170.30 0 +1.10(+0.65%)
Jan 11, 2018 166.90 169.53 165.64 169.20 4,194,928 +3.33(+2.01%)
Jan 10, 2018 167.53 165.87 5,478,209 -0.56(-0.34%)
Jan 09, 2018 166.33 167.41 165.09 166.43 4,522,593 +0.40(+0.24%)
Jan 08, 2018 164.11 166.43 162.55 166.03 5,926,438 +4.07(+2.51%)
Jan 05, 2018 160.26 162.05 159.64 161.96 3,945,401 +2.52(+1.58%)
Jan 04, 2018 157.89 159.58 157.02 159.44 4,865,319 +2.16(+1.37%)
Jan 03, 2018 157.04 157.49 155.40 157.28 4,145,841 +0.24(+0.15%)
Jan 02, 2018 158.30 159.39 156.03 157.04 5,106,833 -0.54(-0.34%)
Dec 29, 2017 157.58 157.58 157.58 0 -0.84(-0.53%)
Dec 28, 2017 157.94 158.65 157.23 158.42 4,063,335 +0.90(+0.57%)
Dec 27, 2017 156.94 157.69 156.31 157.52 2,520,419 +1.08(+0.69%)
Dec 26, 2017 156.04 156.98 155.66 156.44 1,867,129 +0.69(+0.44%)
Dec 22, 2017 154.77 155.80 153.95 155.75 2,486,378 +1.11(+0.72%)
Dec 21, 2017 152.69 155.10 151.81 154.64 4,016,784 +2.12(+1.39%)
Dec 20, 2017 151.93 152.60 150.70 152.52 3,075,854 +1.61(+1.07%)
Dec 19, 2017 149.90 151.09 148.53 150.91 3,550,916 +1.14(+0.76%)
Dec 18, 2017 147.75 149.81 146.80 149.77 3,533,718 +3.08(+2.10%)
Dec 15, 2017 147.35 147.84 145.49 146.69 7,931,739 +0.41(+0.28%)
Dec 14, 2017 148.85 149.00 145.88 146.28 4,615,598 -2.29(-1.54%)
Dec 13, 2017 144.18 149.05 144.07 148.57 6,483,701 +5.15(+3.59%)
Dec 12, 2017 143.42 144.80 143.21 143.42 3,393,535 -0.35(-0.24%)
Dec 11, 2017 144.63 144.71 143.48 143.77 1,913,463 -0.09(-0.06%)
Dec 08, 2017 143.87 144.32 142.93 143.86 2,490,056 +0.97(+0.68%)
Dec 07, 2017 139.78 143.00 139.19 142.89 2,967,792 +2.55(+1.82%)
Dec 06, 2017 141.14 139.50 140.34 2,873,104 +0.20(+0.14%)
Dec 05, 2017 141.75 142.17 139.73 140.14 3,882,730 -1.36(-0.96%)
Dec 04, 2017 144.25 144.55 141.44 141.50 4,921,987 -0.02(-0.01%)
Dec 01, 2017 141.60 142.40 139.21 141.52 5,481,644 +0.37(+0.26%)
Nov 30, 2017 138.90 141.33 137.11 141.15 7,403,691 +3.09(+2.24%)
Nov 29, 2017 138.16 139.21 137.20 138.06 3,098,181 -0.93(-0.67%)
Nov 28, 2017 137.51 139.00 137.27 138.99 2,592,390 +1.80(+1.31%)
Nov 27, 2017 137.47 138.27 136.89 137.19 2,585,075 -0.20(-0.15%)
Nov 24, 2017 138.10 138.42 137.34 137.39 944,517 -0.62(-0.45%)
Nov 22, 2017 138.22 138.42 137.20 138.01 4,887,659 +0.41(+0.30%)
Nov 21, 2017 137.77 138.00 137.17 137.60 2,220,544 +0.69(+0.50%)
Nov 20, 2017 136.44 137.81 136.25 136.91 2,124,328 +0.78(+0.57%)
Nov 17, 2017 135.80 136.36 135.02 136.13 2,312,700 -0.23(-0.17%)
Nov 16, 2017 135.47 137.41 135.10 136.36 2,813,553 +2.26(+1.69%)
Nov 15, 2017 136.48 136.76 133.81 134.10 3,745,852 -3.44(-2.50%)
Nov 14, 2017 138.00 138.12 136.47 137.54 3,040,388 +1.01(+0.74%)
Nov 13, 2017 135.53 136.55 134.87 136.53 1,893,692 +0.05(+0.04%)
Nov 10, 2017 135.09 136.89 135.07 136.48 2,017,641 +1.14(+0.84%)
Nov 09, 2017 136.44 136.75 134.65 135.34 2,940,722 -1.95(-1.42%)
Nov 08, 2017 138.40 138.75 137.18 137.29 1,932,825 -1.52(-1.10%)
Nov 07, 2017 137.80 138.90 136.66 138.81 3,222,006 +1.10(+0.80%)
Nov 06, 2017 136.80 138.45 136.79 137.71 2,779,289 +1.08(+0.79%)
Nov 03, 2017 136.48 136.95 136.36 136.63 2,105,357 +0.16(+0.12%)
Nov 02, 2017 136.42 136.99 135.69 136.47 2,721,913 +0.18(+0.13%)
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.