Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 109.12 113.38 108.62 113.38 9,097,240 +0.89(+0.79%)
Feb 27, 2020 114.62 117.29 112.45 112.49 8,072,627 -4.55(-3.88%)
Feb 26, 2020 118.31 119.54 116.40 117.04 4,276,412 -0.68(-0.58%)
Feb 25, 2020 121.34 121.50 117.04 117.72 5,298,984 -2.89(-2.40%)
Feb 24, 2020 120.94 122.16 120.50 120.61 5,438,353 -4.60(-3.67%)
Feb 21, 2020 124.57 125.42 123.30 125.21 3,129,391 +0.25(+0.20%)
Feb 20, 2020 124.35 126.75 124.29 124.96 2,934,735 +0.06(+0.05%)
Feb 19, 2020 124.83 125.21 124.17 124.89 2,339,400 +0.26(+0.21%)
Feb 18, 2020 125.44 126.45 123.27 124.64 4,240,444 -1.29(-1.02%)
Feb 14, 2020 127.30 127.41 124.92 125.93 3,083,258 -1.58(-1.24%)
Feb 13, 2020 127.76 128.22 126.33 127.50 3,635,576 +0.12(+0.09%)
Feb 12, 2020 126.30 127.71 126.02 127.39 3,527,954 +3.10(+2.50%)
Feb 11, 2020 123.64 125.23 123.25 124.28 2,610,068 +1.71(+1.39%)
Feb 10, 2020 121.41 122.59 121.17 122.58 2,552,413 +0.87(+0.71%)
Feb 07, 2020 124.15 124.56 121.37 121.71 4,177,416 -3.54(-2.83%)
Feb 06, 2020 126.12 126.24 124.23 125.25 2,500,680 -0.17(-0.14%)
Feb 05, 2020 123.70 125.45 123.60 125.42 4,871,762 +3.59(+2.94%)
Feb 04, 2020 121.37 123.00 121.08 121.84 3,836,482 +3.41(+2.88%)
Feb 03, 2020 119.95 121.52 118.00 118.42 4,805,392 -1.44(-1.20%)
Jan 31, 2020 122.12 123.19 119.13 119.87 7,435,675 -3.67(-2.97%)
Jan 30, 2020 122.98 124.08 121.29 123.53 4,229,125 -0.37(-0.30%)
Jan 29, 2020 125.56 125.72 123.81 123.91 2,870,983 -0.88(-0.70%)
Jan 28, 2020 125.04 125.57 123.76 124.78 3,026,926 +0.92(+0.74%)
Jan 27, 2020 124.93 125.76 123.72 123.86 3,199,505 -4.24(-3.31%)
Jan 24, 2020 130.09 130.22 127.08 128.11 2,768,105 -2.16(-1.66%)
Jan 23, 2020 129.41 130.69 127.58 130.27 3,487,602 +0.11(+0.08%)
Jan 22, 2020 133.46 133.75 130.06 130.16 3,947,489 -2.94(-2.21%)
Jan 21, 2020 134.33 134.94 132.95 133.10 2,713,943 -1.76(-1.31%)
Jan 17, 2020 134.34 135.31 133.78 134.86 3,650,774 +0.86(+0.64%)
Jan 16, 2020 132.70 134.06 132.53 134.00 3,388,185 +2.08(+1.58%)
Jan 15, 2020 132.51 132.98 131.58 131.92 2,913,810 -1.01(-0.76%)
Jan 14, 2020 133.62 134.10 132.59 132.92 3,026,027 -0.13(-0.10%)
Jan 13, 2020 132.79 133.06 131.90 133.05 3,702,456 +0.63(+0.47%)
Jan 10, 2020 133.62 133.87 132.15 132.43 2,641,420 -1.07(-0.80%)
Jan 09, 2020 133.95 134.09 132.77 133.50 2,507,709 -0.34(-0.25%)
Jan 08, 2020 133.06 134.64 132.72 133.83 2,376,011 +1.18(+0.89%)
Jan 07, 2020 133.53 133.73 131.86 132.65 3,143,526 -1.78(-1.32%)
Jan 06, 2020 133.46 134.63 132.80 134.43 2,813,413 -0.09(-0.07%)
Jan 03, 2020 134.82 135.90 133.62 134.52 3,421,366 -1.89(-1.39%)
Jan 02, 2020 135.03 136.43 134.10 136.41 3,654,674 +2.58(+1.93%)
Dec 31, 2019 133.60 134.33 133.02 133.83 2,154,451 +0.15(+0.11%)
Dec 30, 2019 134.50 134.55 133.22 133.69 1,974,309 -0.69(-0.51%)
Dec 27, 2019 134.70 134.96 134.11 134.37 1,704,227 +0.06(+0.04%)
Dec 26, 2019 134.03 134.33 133.21 134.32 1,740,041 +0.67(+0.50%)
Dec 24, 2019 134.75 134.84 133.48 133.65 1,066,190 -0.92(-0.69%)
Dec 23, 2019 133.83 134.60 133.01 134.57 2,589,304 +0.84(+0.63%)
Dec 20, 2019 133.56 133.91 131.62 133.73 7,510,564 +2.31(+1.76%)
Dec 19, 2019 133.20 133.20 130.77 131.42 3,947,002 -1.90(-1.43%)
Dec 18, 2019 132.76 133.49 131.94 133.32 2,901,637 +0.68(+0.51%)
Dec 17, 2019 131.85 133.21 131.82 132.64 3,145,837 +0.91(+0.69%)
Dec 16, 2019 133.86 134.39 131.61 131.73 2,664,663 -0.15(-0.12%)
Dec 13, 2019 133.03 134.48 131.54 131.88 3,654,423 -1.13(-0.85%)
Dec 12, 2019 130.08 133.58 129.59 133.01 4,098,464 +2.52(+1.93%)
Dec 11, 2019 130.29 131.06 129.85 130.50 2,500,162 +1.02(+0.79%)
Dec 10, 2019 129.31 130.12 128.46 129.47 2,084,425 +0.04(+0.03%)
Dec 09, 2019 129.56 129.84 129.02 129.44 1,749,146 +0.10(+0.08%)
Dec 06, 2019 129.51 129.97 128.84 129.34 2,506,464 +2.36(+1.86%)
Dec 05, 2019 127.40 127.89 126.44 126.98 2,513,438 +0.00(+0.00%)
Dec 04, 2019 127.76 128.94 126.87 126.98 2,741,748 +0.05(+0.04%)
Dec 03, 2019 126.92 127.26 125.56 126.92 4,372,213 -2.63(-2.03%)
Dec 02, 2019 131.58 132.34 129.44 129.55 3,195,933 -1.60(-1.22%)
Nov 29, 2019 130.67 131.82 130.31 131.16 1,823,404 -0.87(-0.66%)
Nov 27, 2019 131.42 132.05 130.22 132.03 2,936,714 -0.36(-0.27%)
Nov 26, 2019 132.67 132.90 131.85 132.39 2,723,542 -0.30(-0.23%)
Nov 25, 2019 131.18 132.82 130.31 132.69 3,404,434 +2.30(+1.77%)
Nov 22, 2019 130.42 130.91 129.62 130.39 2,492,008 +0.47(+0.36%)
Nov 21, 2019 128.28 130.44 127.73 129.91 3,637,361 +1.67(+1.30%)
Nov 20, 2019 129.09 129.32 126.96 128.25 3,845,337 -1.50(-1.16%)
Nov 19, 2019 130.81 131.18 129.37 129.75 2,300,846 -0.37(-0.29%)
Nov 18, 2019 130.71 131.20 129.61 130.12 2,911,713 -1.56(-1.18%)
Nov 15, 2019 131.00 132.20 130.96 131.68 3,120,003 +1.69(+1.30%)
Nov 14, 2019 130.69 131.71 129.78 129.99 2,848,851 -0.95(-0.73%)
Nov 13, 2019 130.82 132.18 130.21 130.94 3,560,188 -1.68(-1.26%)
Nov 12, 2019 134.22 134.55 132.33 132.62 3,137,282 -1.50(-1.12%)
Nov 11, 2019 132.98 134.26 132.86 134.12 2,433,340 -0.14(-0.11%)
Nov 08, 2019 132.91 134.28 132.13 134.26 3,065,601 +1.04(+0.78%)
Nov 07, 2019 133.57 134.48 132.99 133.22 4,210,509 +1.38(+1.04%)
Nov 06, 2019 132.73 132.73 131.09 131.85 4,123,306 -0.80(-0.60%)
Nov 05, 2019 133.09 134.12 132.00 132.64 4,983,856 -0.43(-0.32%)
Nov 04, 2019 131.72 133.21 131.42 133.07 5,995,305 +2.13(+1.63%)
Nov 01, 2019 126.30 131.05 126.17 130.94 6,863,809 +6.06(+4.85%)
Oct 31, 2019 126.30 127.18 123.60 124.88 4,455,358 -2.30(-1.81%)
Oct 30, 2019 127.78 127.78 126.52 127.18 4,356,524 -0.90(-0.70%)
Oct 29, 2019 126.31 128.18 125.76 128.08 4,886,169 +1.15(+0.91%)
Oct 28, 2019 126.84 128.35 125.85 126.92 6,812,710 +0.30(+0.24%)
Oct 25, 2019 122.34 126.85 122.20 126.63 9,180,363 +5.33(+4.39%)
Oct 24, 2019 122.42 122.60 119.97 121.30 4,342,789 -1.35(-1.10%)
Oct 23, 2019 121.64 123.24 118.44 122.65 12,475,567 +1.89(+1.57%)
Oct 22, 2019 120.16 121.67 118.66 120.75 5,234,295 +0.92(+0.77%)
Oct 21, 2019 119.58 120.94 119.17 119.83 4,715,169 +1.38(+1.16%)
Oct 18, 2019 117.94 119.65 117.80 118.45 4,778,878 -0.30(-0.25%)
Oct 17, 2019 117.76 119.46 117.05 118.75 3,808,686 +1.69(+1.44%)
Oct 16, 2019 117.79 119.42 116.99 117.06 3,407,342 -0.76(-0.64%)
Oct 15, 2019 115.08 118.40 114.78 117.82 3,668,375 +2.38(+2.06%)
Oct 14, 2019 114.02 115.59 113.30 115.43 3,208,200 -0.02(-0.02%)
Oct 11, 2019 112.94 117.23 112.75 115.45 7,536,123 +5.13(+4.65%)
Oct 10, 2019 107.93 110.62 107.68 110.32 3,652,397 +4.67(+4.42%)
Oct 09, 2019 107.44 107.95 106.10 105.65 2,932,058 -0.42(-0.40%)
Oct 08, 2019 106.81 107.18 105.82 106.07 3,949,003 -2.05(-1.90%)
Oct 07, 2019 108.66 109.43 107.67 108.12 2,641,659 -0.71(-0.65%)
Oct 04, 2019 107.65 108.93 107.31 108.83 2,752,379 +0.90(+0.83%)
Oct 03, 2019 107.30 107.95 105.42 107.93 3,523,289 +0.07(+0.07%)
Oct 02, 2019 108.93 109.56 107.30 107.86 4,786,776 -2.17(-1.97%)
Oct 01, 2019 114.55 115.54 109.97 110.03 4,159,382 -3.54(-3.12%)
Sep 30, 2019 113.83 114.28 113.19 113.57 3,118,497 -0.25(-0.22%)
Sep 27, 2019 114.19 114.53 112.99 113.82 2,462,549 +0.18(+0.16%)
Sep 26, 2019 114.00 114.12 112.98 113.64 2,823,844 -0.20(-0.17%)
Sep 25, 2019 113.16 114.03 112.41 113.84 2,650,478 +0.56(+0.49%)
Sep 24, 2019 115.76 115.99 112.91 113.28 3,833,970 -2.18(-1.89%)
Sep 23, 2019 114.50 115.88 113.60 115.47 3,149,164 +0.23(+0.20%)
Sep 20, 2019 116.90 117.78 114.97 115.23 7,160,101 -1.76(-1.51%)
Sep 19, 2019 118.21 118.72 116.77 117.00 3,042,683 -0.86(-0.73%)
Sep 18, 2019 118.36 118.88 116.64 117.85 3,361,898 -0.99(-0.83%)
Sep 17, 2019 119.22 119.37 117.96 118.84 3,229,862 -0.88(-0.74%)
Sep 16, 2019 119.58 120.31 118.68 119.72 3,199,129 -0.57(-0.47%)
Sep 13, 2019 119.41 120.48 117.91 120.29 4,120,450 +1.83(+1.54%)
Sep 12, 2019 118.69 119.31 116.95 118.46 6,221,629 -1.21(-1.01%)
Sep 11, 2019 117.65 119.76 116.41 119.67 8,410,744 +2.52(+2.15%)
Sep 10, 2019 114.43 117.15 114.39 117.15 9,430,821 +2.73(+2.39%)
Sep 09, 2019 110.95 114.54 110.78 114.42 4,929,967 +4.09(+3.71%)
Sep 06, 2019 111.23 111.80 110.11 110.33 3,687,596 -0.26(-0.24%)
Sep 05, 2019 108.35 111.71 108.35 110.59 5,957,703 +3.50(+3.27%)
Sep 04, 2019 106.48 107.22 106.33 107.09 4,133,088 +1.86(+1.77%)
Sep 03, 2019 106.01 106.01 103.76 105.23 4,205,654 -1.77(-1.66%)
Aug 30, 2019 107.02 107.53 106.50 107.00 3,239,617 +1.11(+1.04%)
Aug 29, 2019 104.86 106.22 104.74 105.89 3,833,831 +2.62(+2.53%)
Aug 28, 2019 101.48 103.36 100.48 103.28 3,552,258 +1.33(+1.30%)
Aug 27, 2019 103.55 103.82 101.74 101.95 3,515,250 -0.94(-0.91%)
Aug 26, 2019 103.64 104.00 102.36 102.88 5,783,655 +0.32(+0.32%)
Aug 23, 2019 104.53 105.11 101.89 102.56 6,789,973 -3.44(-3.25%)
Aug 22, 2019 106.40 106.94 105.40 106.00 2,356,377 +0.19(+0.18%)
Aug 21, 2019 106.10 107.29 105.69 105.81 3,095,335 +0.91(+0.87%)
Aug 20, 2019 105.73 105.91 104.72 104.90 2,671,466 -0.62(-0.59%)
Aug 19, 2019 106.30 106.54 104.94 105.52 2,926,116 +0.84(+0.80%)
Aug 16, 2019 104.53 105.98 104.23 104.69 3,950,289 +1.06(+1.02%)
Aug 15, 2019 103.47 103.94 102.48 103.63 4,638,682 +0.04(+0.03%)
Aug 14, 2019 104.82 105.11 103.44 103.59 6,162,054 -3.42(-3.19%)
Aug 13, 2019 105.15 109.70 105.01 107.01 4,852,376 +2.06(+1.96%)
Aug 12, 2019 106.95 107.03 104.36 104.95 4,784,134 -2.39(-2.23%)
Aug 09, 2019 109.26 109.43 106.83 107.34 4,232,445 -2.37(-2.16%)
Aug 08, 2019 108.80 109.79 108.23 109.71 4,153,562 +1.11(+1.03%)
Aug 07, 2019 107.90 108.98 106.68 108.60 5,614,556 -1.17(-1.06%)
Aug 06, 2019 110.40 111.18 108.47 109.77 4,130,357 +0.39(+0.35%)
Aug 05, 2019 109.80 110.42 108.19 109.38 6,095,700 -2.60(-2.32%)
Aug 02, 2019 113.79 114.01 111.05 111.98 6,638,052 -2.02(-1.77%)
Aug 01, 2019 118.36 119.76 113.67 114.00 6,148,927 -4.39(-3.71%)
Jul 31, 2019 119.50 120.82 117.80 118.39 4,806,183 -1.15(-0.96%)
Jul 30, 2019 119.88 120.10 118.23 119.54 3,622,337 -1.36(-1.12%)
Jul 29, 2019 120.03 121.07 119.45 120.90 3,019,838 +1.39(+1.16%)
Jul 26, 2019 120.89 121.14 119.25 119.52 4,713,232 -1.61(-1.33%)
Jul 25, 2019 117.86 121.30 117.80 121.12 5,362,919 +2.52(+2.12%)
Jul 24, 2019 117.77 120.77 115.50 118.61 14,084,696 -5.57(-4.48%)
Jul 23, 2019 122.22 124.29 121.86 124.17 4,582,884 +2.57(+2.12%)
Jul 22, 2019 122.62 122.88 121.03 121.60 3,634,326 -0.89(-0.73%)
Jul 19, 2019 120.68 123.22 120.68 122.49 5,379,529 +2.13(+1.77%)
Jul 18, 2019 120.34 121.29 119.60 120.36 3,980,199 -0.75(-0.62%)
Jul 17, 2019 123.31 123.59 121.11 121.11 4,201,937 -3.00(-2.42%)
Jul 16, 2019 124.39 125.47 123.28 124.11 4,540,676 -0.49(-0.39%)
Jul 15, 2019 123.47 124.91 123.37 124.60 5,041,733 +1.14(+0.93%)
Jul 12, 2019 120.20 123.47 120.10 123.46 4,650,763 +3.93(+3.28%)
Jul 11, 2019 118.85 119.58 118.31 119.53 3,546,206 +1.18(+0.99%)
Jul 10, 2019 120.22 120.90 118.27 118.35 4,405,202 -1.47(-1.23%)
Jul 09, 2019 119.66 119.96 118.99 119.83 2,934,658 -0.49(-0.41%)
Jul 08, 2019 120.59 121.47 119.95 120.32 3,072,640 -0.58(-0.48%)
Jul 05, 2019 119.95 120.98 118.87 120.90 3,442,851 -0.09(-0.07%)
Jul 03, 2019 121.74 121.78 119.86 120.98 2,844,947 -0.23(-0.19%)
Jul 02, 2019 121.89 122.23 120.52 121.22 3,592,144 -0.67(-0.55%)
Jul 01, 2019 124.30 125.07 120.43 121.89 5,429,539 +0.28(+0.23%)
Jun 28, 2019 121.35 122.48 121.35 121.61 11,733,264 +0.70(+0.58%)
Jun 27, 2019 121.08 121.36 119.54 120.90 4,028,186 +0.31(+0.26%)
Jun 26, 2019 119.80 121.04 119.73 120.59 3,747,074 +1.28(+1.08%)
Jun 25, 2019 120.08 120.38 118.34 119.31 4,203,700 -0.59(-0.49%)
Jun 24, 2019 119.25 120.41 119.16 119.90 3,583,889 +0.43(+0.36%)
Jun 21, 2019 118.99 120.68 118.27 119.47 6,435,621 +0.23(+0.19%)
Jun 20, 2019 118.58 119.39 117.34 119.24 4,262,266 +2.49(+2.13%)
Jun 19, 2019 116.28 117.37 115.88 116.75 4,310,750 +0.45(+0.39%)
Jun 18, 2019 114.57 117.20 114.40 116.29 5,330,107 +2.69(+2.36%)
Jun 17, 2019 113.51 114.42 113.03 113.61 2,922,689 +0.08(+0.07%)
Jun 14, 2019 112.97 113.90 111.98 113.53 2,835,533 +0.05(+0.05%)
Jun 13, 2019 113.63 114.57 113.11 113.47 3,917,083 +0.06(+0.06%)
Jun 12, 2019 113.10 113.78 112.50 113.41 3,400,962 -0.16(-0.14%)
Jun 11, 2019 115.11 115.64 113.28 113.57 5,061,364 +1.37(+1.22%)
Jun 10, 2019 111.95 113.57 111.75 112.20 4,152,277 +1.14(+1.03%)
Jun 07, 2019 110.98 112.10 110.72 111.05 2,855,258 +0.95(+0.87%)
Jun 06, 2019 109.84 110.60 109.07 110.10 3,693,526 +0.24(+0.22%)
Jun 05, 2019 110.11 110.32 108.82 109.86 4,033,091 +0.93(+0.85%)
Jun 04, 2019 108.69 109.55 107.74 108.93 4,550,107 +1.28(+1.19%)
Jun 03, 2019 106.99 108.58 106.86 107.65 4,662,478 +0.75(+0.70%)
May 31, 2019 106.89 107.74 105.95 106.91 5,280,383 -1.81(-1.67%)
May 30, 2019 108.51 109.46 108.21 108.72 3,174,593 +0.32(+0.30%)
May 29, 2019 107.52 109.59 107.31 108.39 5,965,764 -0.10(-0.09%)
May 28, 2019 109.66 110.16 108.44 108.49 5,332,017 -1.17(-1.07%)
May 24, 2019 110.22 110.72 109.05 109.66 4,222,984 +0.57(+0.52%)
May 23, 2019 108.95 110.43 108.33 109.09 5,484,744 -1.16(-1.05%)
May 22, 2019 110.87 111.93 110.22 110.25 5,177,785 -1.24(-1.11%)
May 21, 2019 110.05 111.60 109.50 111.49 6,155,937 +2.25(+2.06%)
May 20, 2019 108.47 109.77 108.24 109.24 7,074,498 -0.30(-0.27%)
May 17, 2019 110.98 112.01 109.14 109.54 6,861,607 -3.43(-3.04%)
May 16, 2019 114.60 114.69 112.80 112.97 4,835,970 -0.62(-0.54%)
May 15, 2019 112.35 114.18 111.52 113.59 3,222,764 -0.15(-0.13%)
May 14, 2019 112.87 114.71 112.16 113.74 4,504,252 +1.94(+1.73%)
May 13, 2019 113.78 113.78 110.72 111.80 9,616,215 -5.39(-4.60%)
May 10, 2019 116.47 117.54 114.14 117.19 5,873,244 +0.12(+0.11%)
May 09, 2019 116.19 117.50 114.37 117.07 6,617,634 -0.67(-0.57%)
May 08, 2019 118.69 119.94 117.59 117.74 4,639,829 -1.54(-1.29%)
May 07, 2019 120.64 121.35 117.83 119.27 6,301,607 -2.76(-2.26%)
May 06, 2019 120.26 122.68 119.84 122.03 5,453,502 -2.05(-1.65%)
May 03, 2019 121.46 124.21 121.17 124.08 4,656,366 +3.47(+2.88%)
May 02, 2019 123.60 123.62 119.91 120.61 6,057,898 -2.66(-2.16%)
May 01, 2019 124.55 124.86 122.81 123.27 4,091,878 -1.13(-0.91%)
Apr 30, 2019 124.91 124.92 122.76 124.40 4,328,254 +0.36(+0.29%)
Apr 29, 2019 124.47 125.32 123.87 124.05 3,779,475 -0.01(-0.01%)
Apr 26, 2019 121.85 124.05 121.25 124.05 5,737,301 +2.59(+2.13%)
Apr 25, 2019 122.29 122.65 119.65 121.47 5,709,800 -1.43(-1.16%)
Apr 24, 2019 124.70 125.19 121.85 122.89 9,743,192 -3.84(-3.03%)
Apr 23, 2019 126.70 127.71 126.20 126.73 6,643,740 -0.31(-0.25%)
Apr 22, 2019 127.55 127.76 126.20 127.04 4,076,630 -0.88(-0.68%)
Apr 18, 2019 127.42 129.18 127.08 127.92 5,048,282 +1.32(+1.04%)
Apr 17, 2019 126.83 128.15 126.35 126.60 3,911,416 +0.63(+0.50%)
Apr 16, 2019 124.66 126.13 123.80 125.97 3,013,866 +1.58(+1.27%)
Apr 15, 2019 125.65 126.32 123.87 124.39 3,416,462 -0.84(-0.67%)
Apr 12, 2019 125.05 125.87 124.00 125.23 4,941,776 +2.07(+1.68%)
Apr 11, 2019 122.03 123.80 121.49 123.17 3,114,034 +1.19(+0.97%)
Apr 10, 2019 121.65 122.58 120.87 121.98 3,732,953 +1.05(+0.86%)
Apr 09, 2019 122.97 123.20 120.68 120.93 3,739,704 -3.08(-2.48%)
Apr 08, 2019 124.17 124.27 122.93 124.01 2,816,056 -0.48(-0.38%)
Apr 05, 2019 125.14 125.19 124.10 124.49 3,171,017 +0.20(+0.16%)
Apr 04, 2019 123.40 124.94 123.28 124.28 3,369,935 +0.77(+0.62%)
Apr 03, 2019 124.03 124.66 122.76 123.51 5,436,402 -0.83(-0.66%)
Apr 02, 2019 124.30 124.78 123.48 124.34 2,849,489 -0.05(-0.04%)
Apr 01, 2019 122.12 124.50 120.90 124.39 5,728,981 +4.22(+3.51%)
Mar 29, 2019 118.85 120.87 118.51 120.17 5,278,451 +2.77(+2.36%)
Mar 28, 2019 116.98 117.78 116.33 117.40 2,803,956 +1.04(+0.89%)
Mar 27, 2019 117.31 117.49 115.52 116.36 2,681,584 -0.57(-0.49%)
Mar 26, 2019 117.68 118.45 116.30 116.93 2,974,721 +0.41(+0.35%)
Mar 25, 2019 114.93 117.07 114.61 116.52 3,607,860 +1.43(+1.24%)
Mar 22, 2019 117.95 118.22 114.85 115.09 6,478,463 -3.81(-3.20%)
Mar 21, 2019 117.21 119.38 117.08 118.90 2,971,734 +0.93(+0.79%)
Mar 20, 2019 118.69 118.98 117.12 117.97 3,970,897 -1.01(-0.85%)
Mar 19, 2019 120.04 120.36 118.41 118.98 3,738,717 +0.05(+0.04%)
Mar 18, 2019 117.68 119.02 117.54 118.93 4,606,638 +1.27(+1.08%)
Mar 15, 2019 118.73 119.32 117.06 117.67 7,948,852 -0.91(-0.76%)
Mar 14, 2019 117.82 118.91 117.09 118.57 4,219,357 +0.17(+0.14%)
Mar 13, 2019 118.83 119.12 117.68 118.40 4,831,417 +0.90(+0.77%)
Mar 12, 2019 118.17 118.30 117.00 117.50 4,744,569 -0.56(-0.47%)
Mar 11, 2019 116.99 118.31 116.72 118.06 4,413,221 +1.56(+1.34%)
Mar 08, 2019 115.74 117.19 115.50 116.50 4,778,286 -1.29(-1.09%)
Mar 07, 2019 119.18 119.56 116.73 117.78 4,834,493 -1.80(-1.51%)
Mar 06, 2019 121.98 122.09 119.49 119.58 4,378,006 -2.05(-1.68%)
Mar 05, 2019 122.45 122.80 121.51 121.63 3,518,107 -1.07(-0.87%)
Mar 04, 2019 123.10 123.96 121.59 122.70 4,351,979 +0.78(+0.64%)
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.