Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caterpillar (NY: CAT )

356.97 +0.34 (+0.10%)
Streaming Delayed Price Updated: 10:21 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 171.59 176.56 168.99 170.97 4,856,618 -1.40(-0.81%)
Jan 28, 2021 170.43 175.43 169.54 172.37 3,677,692 +3.47(+2.05%)
Jan 27, 2021 172.24 173.50 167.70 168.90 4,376,862 -6.15(-3.51%)
Jan 26, 2021 175.42 177.11 174.70 175.06 2,676,468 -0.12(-0.07%)
Jan 25, 2021 178.19 178.94 174.83 175.18 4,102,702 -4.30(-2.40%)
Jan 22, 2021 178.46 180.30 177.02 179.48 2,167,848 -0.23(-0.13%)
Jan 21, 2021 179.86 181.14 177.71 179.71 2,086,624 -0.14(-0.08%)
Jan 20, 2021 180.15 181.31 178.06 179.85 2,667,864 -1.61(-0.89%)
Jan 19, 2021 181.68 183.38 180.88 181.46 2,524,348 +0.44(+0.24%)
Jan 15, 2021 181.99 182.03 177.54 181.02 3,566,291 -2.59(-1.41%)
Jan 14, 2021 182.40 184.08 181.71 183.61 2,670,240 +1.41(+0.77%)
Jan 13, 2021 184.90 186.18 182.12 182.20 3,390,947 -1.53(-0.84%)
Jan 12, 2021 181.08 184.16 179.80 183.74 2,649,979 +3.42(+1.90%)
Jan 11, 2021 178.18 181.80 177.01 180.31 2,731,690 -0.37(-0.21%)
Jan 08, 2021 180.31 181.62 177.95 180.69 3,425,988 +0.03(+0.02%)
Jan 07, 2021 183.09 183.58 178.77 180.66 5,694,415 +0.34(+0.19%)
Jan 06, 2021 174.07 183.50 173.14 180.31 8,636,211 +9.51(+5.57%)
Jan 05, 2021 168.55 172.82 168.55 170.81 3,153,519 +1.39(+0.82%)
Jan 04, 2021 170.21 172.99 167.66 169.42 4,384,638 +0.12(+0.07%)
Dec 31, 2020 169.30 169.30 169.30 2,924,462 +1.84(+1.10%)
Dec 30, 2020 167.21 169.50 166.19 167.46 2,924,462 +3.15(+1.92%)
Dec 29, 2020 166.65 166.85 162.87 164.31 1,600,938 -1.60(-0.96%)
Dec 28, 2020 167.87 168.46 165.85 165.91 1,621,593 -1.11(-0.66%)
Dec 24, 2020 166.91 167.28 165.89 167.01 629,699 +1.06(+0.64%)
Dec 23, 2020 165.05 166.76 164.64 165.95 2,001,999 +1.71(+1.04%)
Dec 22, 2020 166.76 167.57 164.15 164.24 2,680,908 -3.33(-1.99%)
Dec 21, 2020 164.58 168.25 164.00 167.57 2,225,929 -0.75(-0.44%)
Dec 18, 2020 167.49 168.63 165.07 168.32 5,658,051 +1.66(+1.00%)
Dec 17, 2020 168.05 168.10 166.10 166.65 2,469,048 -0.31(-0.18%)
Dec 16, 2020 168.21 168.60 165.90 166.96 2,184,398 -2.08(-1.23%)
Dec 15, 2020 167.36 169.99 166.51 169.04 2,537,571 +3.43(+2.07%)
Dec 14, 2020 167.98 170.52 165.36 165.61 2,722,643 -1.15(-0.69%)
Dec 11, 2020 164.62 167.22 163.92 166.76 2,874,342 +0.41(+0.25%)
Dec 10, 2020 166.72 166.99 164.76 166.35 3,342,488 -1.13(-0.68%)
Dec 09, 2020 167.07 167.87 164.63 167.49 3,133,608 +1.14(+0.69%)
Dec 08, 2020 165.25 168.11 165.10 166.34 2,151,444 +0.12(+0.07%)
Dec 07, 2020 167.78 167.78 164.22 166.22 4,921,335 -3.25(-1.92%)
Dec 04, 2020 163.63 170.97 163.35 169.48 6,543,308 +7.05(+4.34%)
Dec 03, 2020 161.72 162.85 161.17 162.43 3,122,031 +0.71(+0.44%)
Dec 02, 2020 161.15 162.23 160.24 161.72 2,118,372 +0.57(+0.35%)
Dec 01, 2020 163.13 164.23 160.86 161.15 2,913,780 -0.31(-0.19%)
Nov 30, 2020 161.48 162.66 160.38 161.46 2,560,584 -1.38(-0.85%)
Nov 27, 2020 162.22 163.63 161.73 162.85 1,050,180 +0.42(+0.26%)
Nov 25, 2020 164.13 164.15 160.71 162.43 2,694,904 -2.11(-1.28%)
Nov 24, 2020 163.94 165.86 163.02 164.54 3,705,957 +1.97(+1.21%)
Nov 23, 2020 161.62 163.24 161.13 162.57 2,584,039 +2.37(+1.48%)
Nov 20, 2020 160.40 161.02 159.34 160.20 2,634,482 -0.62(-0.39%)
Nov 19, 2020 160.45 161.14 158.78 160.82 2,162,627 +0.15(+0.09%)
Nov 18, 2020 160.02 163.12 160.02 160.67 3,401,334 +0.77(+0.48%)
Nov 17, 2020 160.14 160.43 158.30 159.90 2,269,386 -1.19(-0.74%)
Nov 16, 2020 162.77 162.77 159.82 161.09 4,194,287 +1.38(+0.86%)
Nov 13, 2020 158.40 160.19 157.37 159.71 2,280,551 +2.40(+1.53%)
Nov 12, 2020 157.03 159.15 155.94 157.31 2,350,032 -0.31(-0.19%)
Nov 11, 2020 160.34 160.67 155.77 157.62 2,516,845 -2.64(-1.65%)
Nov 10, 2020 159.89 162.76 158.84 160.26 3,760,691 +1.38(+0.87%)
Nov 09, 2020 161.87 164.05 158.23 158.88 6,415,100 +8.86(+5.91%)
Nov 06, 2020 152.49 153.97 149.53 150.02 3,206,985 -1.67(-1.10%)
Nov 05, 2020 146.65 153.43 146.59 151.69 5,175,329 +7.31(+5.06%)
Nov 04, 2020 148.06 151.03 144.38 144.38 9,748,944 -11.59(-7.43%)
Nov 03, 2020 153.47 157.19 151.68 155.97 5,201,105 +4.11(+2.71%)
Nov 02, 2020 148.08 152.40 146.63 151.86 4,375,686 +5.79(+3.96%)
Oct 30, 2020 143.20 146.30 142.35 146.08 4,703,987 +2.21(+1.54%)
Oct 29, 2020 140.08 144.64 139.18 143.86 4,157,062 +3.26(+2.32%)
Oct 28, 2020 143.05 144.57 140.00 140.60 6,068,989 -6.28(-4.27%)
Oct 27, 2020 149.71 150.54 146.04 146.88 5,220,657 -4.92(-3.24%)
Oct 26, 2020 155.00 155.00 149.59 151.80 4,841,898 -5.01(-3.20%)
Oct 23, 2020 157.53 158.73 155.85 156.81 3,071,842 -0.04(-0.02%)
Oct 22, 2020 155.29 157.02 154.29 156.85 2,550,016 +2.09(+1.35%)
Oct 21, 2020 156.99 157.64 154.15 154.76 2,703,865 -1.47(-0.94%)
Oct 20, 2020 155.50 158.33 155.23 156.23 3,253,814 +1.35(+0.87%)
Oct 19, 2020 156.00 157.18 154.20 154.88 2,983,000 -1.13(-0.72%)
Oct 16, 2020 154.62 157.63 154.04 156.01 6,026,097 +3.43(+2.25%)
Oct 15, 2020 148.17 153.26 148.06 152.58 3,200,533 +1.32(+0.87%)
Oct 14, 2020 150.38 152.37 150.23 151.25 4,421,268 +1.38(+0.92%)
Oct 13, 2020 149.51 150.86 148.95 149.88 3,590,370 -0.45(-0.30%)
Oct 12, 2020 147.89 150.88 147.47 150.33 4,628,475 +3.39(+2.31%)
Oct 09, 2020 145.95 147.35 145.51 146.94 4,417,839 +2.11(+1.46%)
Oct 08, 2020 143.99 144.89 142.59 144.83 1,993,587 +1.75(+1.22%)
Oct 07, 2020 141.70 144.27 141.63 143.08 2,525,020 +3.00(+2.14%)
Oct 06, 2020 142.37 143.71 139.85 140.09 2,768,565 -1.81(-1.28%)
Oct 05, 2020 140.68 142.79 140.17 141.90 2,808,400 +3.28(+2.37%)
Oct 02, 2020 133.38 139.83 132.89 138.62 3,483,583 +2.99(+2.20%)
Oct 01, 2020 138.60 138.96 134.65 135.63 2,333,302 -2.26(-1.64%)
Sep 30, 2020 136.82 139.55 136.58 137.89 3,940,061 +1.61(+1.18%)
Sep 29, 2020 137.16 137.72 135.17 136.28 1,737,078 -0.25(-0.18%)
Sep 28, 2020 136.82 138.96 136.28 136.53 2,390,297 +1.64(+1.21%)
Sep 25, 2020 133.02 135.62 132.21 134.89 1,999,829 +0.71(+0.53%)
Sep 24, 2020 133.14 136.30 131.95 134.18 2,312,134 +0.70(+0.53%)
Sep 23, 2020 136.34 137.66 132.75 133.48 2,617,279 -2.56(-1.88%)
Sep 22, 2020 134.06 136.36 133.59 136.04 2,789,585 +1.68(+1.25%)
Sep 21, 2020 137.34 138.21 133.00 134.35 4,627,405 -6.53(-4.63%)
Sep 18, 2020 142.07 144.41 140.58 140.88 5,531,223 -1.37(-0.96%)
Sep 17, 2020 138.53 144.45 137.89 142.25 4,853,059 +2.55(+1.83%)
Sep 16, 2020 138.67 140.50 137.16 139.70 3,573,017 +2.32(+1.69%)
Sep 15, 2020 142.56 142.80 137.16 137.38 4,424,489 -4.54(-3.20%)
Sep 14, 2020 142.37 143.11 140.72 141.92 2,779,167 -0.30(-0.21%)
Sep 11, 2020 139.12 142.74 138.89 142.21 3,501,431 +3.67(+2.65%)
Sep 10, 2020 140.53 141.68 137.52 138.54 4,744,895 -2.62(-1.85%)
Sep 09, 2020 138.49 143.73 137.94 141.16 5,781,113 +3.85(+2.81%)
Sep 08, 2020 135.90 139.37 134.72 137.30 5,164,197 +0.31(+0.23%)
Sep 04, 2020 137.47 139.39 135.01 136.99 5,548,422 +1.31(+0.97%)
Sep 03, 2020 137.37 139.78 134.33 135.68 4,843,866 -2.32(-1.68%)
Sep 02, 2020 135.78 138.26 135.34 138.00 4,883,724 +2.98(+2.20%)
Sep 01, 2020 130.97 135.09 130.27 135.02 2,892,958 +3.46(+2.63%)
Aug 31, 2020 132.66 132.75 131.53 131.56 3,121,485 -1.22(-0.92%)
Aug 28, 2020 133.38 134.84 131.91 132.78 4,000,848 +0.24(+0.18%)
Aug 27, 2020 131.40 133.44 130.61 132.54 3,255,067 +1.42(+1.09%)
Aug 26, 2020 129.87 131.68 129.24 131.12 2,574,613 +0.63(+0.48%)
Aug 25, 2020 131.90 133.99 129.93 130.49 2,669,211 -0.49(-0.37%)
Aug 24, 2020 129.21 131.51 128.58 130.98 3,160,133 +3.00(+2.35%)
Aug 21, 2020 126.47 128.50 126.47 127.98 2,730,835 +0.88(+0.69%)
Aug 20, 2020 125.75 127.56 125.41 127.10 2,466,007 -0.50(-0.39%)
Aug 19, 2020 128.04 129.35 127.08 127.60 2,000,247 -0.32(-0.25%)
Aug 18, 2020 128.46 129.53 127.65 127.92 1,690,720 -0.32(-0.25%)
Aug 17, 2020 129.57 129.98 127.86 128.24 2,470,613 -1.15(-0.89%)
Aug 14, 2020 128.92 130.25 128.29 129.39 2,205,025 -0.66(-0.50%)
Aug 13, 2020 130.91 131.96 129.21 130.05 3,179,864 -1.76(-1.33%)
Aug 12, 2020 133.08 133.28 130.66 131.80 2,748,814 +0.04(+0.03%)
Aug 11, 2020 133.14 135.16 131.54 131.77 4,548,153 +0.47(+0.36%)
Aug 10, 2020 125.48 131.42 125.43 131.29 5,604,886 +6.56(+5.26%)
Aug 07, 2020 123.88 124.91 122.51 124.73 2,405,463 +0.49(+0.39%)
Aug 06, 2020 124.36 124.99 123.60 124.24 2,645,734 -0.54(-0.43%)
Aug 05, 2020 122.75 125.67 122.59 124.78 3,039,697 +3.19(+2.62%)
Aug 04, 2020 121.45 122.44 120.80 121.59 2,489,549 -0.24(-0.20%)
Aug 03, 2020 122.31 122.96 121.20 121.83 3,085,485 -1.02(-0.83%)
Jul 31, 2020 122.43 124.94 120.38 122.84 7,336,132 -3.56(-2.82%)
Jul 30, 2020 128.58 128.59 125.70 126.40 3,311,308 -3.51(-2.70%)
Jul 29, 2020 128.11 130.43 127.39 129.92 2,529,029 +2.31(+1.81%)
Jul 28, 2020 128.45 129.42 127.50 127.61 2,194,320 -1.72(-1.33%)
Jul 27, 2020 126.79 129.74 126.71 129.32 2,711,891 +2.13(+1.68%)
Jul 24, 2020 126.84 128.22 126.52 127.19 2,202,537 +0.91(+0.72%)
Jul 23, 2020 126.56 127.13 125.46 126.28 1,745,559 -0.35(-0.28%)
Jul 22, 2020 125.04 127.46 124.98 126.64 2,333,033 +1.03(+0.82%)
Jul 21, 2020 124.59 126.82 124.28 125.61 3,489,008 +1.15(+0.92%)
Jul 20, 2020 125.51 126.61 124.12 124.46 2,679,000 -2.10(-1.66%)
Jul 17, 2020 127.46 127.98 126.21 126.56 2,659,119 -0.58(-0.46%)
Jul 16, 2020 126.91 129.37 126.26 127.14 3,945,860 +0.18(+0.14%)
Jul 15, 2020 128.62 128.62 125.81 126.96 5,354,955 +1.36(+1.08%)
Jul 14, 2020 119.58 126.00 118.58 125.60 7,125,933 +5.79(+4.83%)
Jul 13, 2020 118.76 121.21 118.23 119.81 4,040,369 +2.35(+2.00%)
Jul 10, 2020 115.59 117.67 115.45 117.46 2,933,064 +2.09(+1.81%)
Jul 09, 2020 117.03 117.78 114.81 115.37 2,901,965 -2.20(-1.87%)
Jul 08, 2020 118.67 118.67 116.05 117.57 2,484,642 +0.85(+0.73%)
Jul 07, 2020 117.22 118.14 116.35 116.72 2,199,470 -2.05(-1.72%)
Jul 06, 2020 119.41 119.75 117.61 118.77 2,714,936 +1.57(+1.34%)
Jul 02, 2020 117.68 119.60 116.71 117.20 2,754,447 +1.52(+1.32%)
Jul 01, 2020 118.72 118.74 115.51 115.67 3,059,590 -0.40(-0.35%)
Jun 30, 2020 113.79 116.59 113.79 116.08 3,028,169 +1.15(+1.00%)
Jun 29, 2020 113.53 115.66 113.12 114.93 3,049,835 +2.62(+2.34%)
Jun 26, 2020 114.09 114.19 111.44 112.31 3,973,161 -2.13(-1.86%)
Jun 25, 2020 111.59 114.55 110.85 114.44 3,163,240 +2.43(+2.17%)
Jun 24, 2020 114.51 114.55 111.79 112.00 4,104,489 -3.84(-3.32%)
Jun 23, 2020 116.89 117.06 115.46 115.85 2,568,738 +0.42(+0.37%)
Jun 22, 2020 115.95 116.06 114.33 115.43 3,056,081 -1.53(-1.31%)
Jun 19, 2020 119.29 119.29 115.37 116.96 7,067,296 -0.12(-0.10%)
Jun 18, 2020 116.67 118.35 116.26 117.08 2,685,695 -0.59(-0.50%)
Jun 17, 2020 119.44 119.72 117.23 117.67 3,517,120 -1.72(-1.44%)
Jun 16, 2020 120.55 121.53 115.98 119.39 7,499,449 +5.97(+5.26%)
Jun 15, 2020 108.75 114.13 108.29 113.42 4,460,716 +0.42(+0.37%)
Jun 12, 2020 114.15 114.85 109.52 113.00 4,895,996 +1.47(+1.32%)
Jun 11, 2020 116.00 116.39 111.51 111.53 6,504,686 -9.99(-8.22%)
Jun 10, 2020 122.70 124.23 119.79 121.53 4,378,528 -1.61(-1.30%)
Jun 09, 2020 123.89 124.25 122.23 123.13 4,160,837 -3.24(-2.56%)
Jun 08, 2020 124.17 128.41 124.17 126.37 4,510,450 +2.39(+1.92%)
Jun 05, 2020 126.49 127.89 122.40 123.99 6,094,004 +5.65(+4.78%)
Jun 04, 2020 115.08 118.40 114.46 118.33 3,352,580 +1.72(+1.47%)
Jun 03, 2020 115.11 116.85 114.71 116.62 4,042,724 +3.46(+3.06%)
Jun 02, 2020 111.80 113.62 111.29 113.16 3,243,778 +2.59(+2.34%)
Jun 01, 2020 109.98 111.21 107.92 110.57 2,323,268 +0.34(+0.31%)
May 29, 2020 109.77 110.76 107.88 110.23 4,662,127 -0.56(-0.51%)
May 28, 2020 114.47 114.55 110.37 110.79 4,080,250 -1.54(-1.37%)
May 27, 2020 109.86 112.40 109.68 112.33 4,862,514 +4.60(+4.27%)
May 26, 2020 106.42 108.79 106.42 107.74 4,560,836 +4.53(+4.39%)
May 22, 2020 104.73 104.75 102.29 103.20 2,980,579 -1.46(-1.39%)
May 21, 2020 105.48 106.15 104.44 104.66 2,552,681 -1.50(-1.41%)
May 20, 2020 103.97 107.80 103.73 106.16 4,069,913 +3.31(+3.22%)
May 19, 2020 105.48 105.93 102.78 102.84 3,710,598 -2.70(-2.56%)
May 18, 2020 102.97 106.13 102.78 105.54 6,106,688 +6.51(+6.58%)
May 15, 2020 96.51 99.09 95.69 99.03 7,174,205 +1.59(+1.63%)
May 14, 2020 94.05 97.52 91.96 97.44 6,037,445 +1.57(+1.64%)
May 13, 2020 96.48 96.61 94.10 95.87 5,857,583 -0.48(-0.50%)
May 12, 2020 100.12 100.32 96.35 96.35 4,214,535 -3.31(-3.32%)
May 11, 2020 101.08 101.64 99.27 99.66 4,583,779 -3.21(-3.12%)
May 08, 2020 99.99 102.95 99.38 102.87 4,264,789 +4.42(+4.49%)
May 07, 2020 100.04 100.98 97.98 98.45 4,772,233 -0.35(-0.35%)
May 06, 2020 100.96 101.16 97.91 98.80 4,865,667 -1.14(-1.14%)
May 05, 2020 100.24 101.94 99.78 99.94 3,789,864 +1.09(+1.10%)
May 04, 2020 100.95 101.19 97.80 98.84 4,904,398 -2.90(-2.85%)
May 01, 2020 104.61 105.15 101.46 101.74 4,315,900 -5.05(-4.73%)
Apr 30, 2020 108.28 108.51 105.83 106.79 4,402,637 -3.38(-3.07%)
Apr 29, 2020 107.32 110.86 106.93 110.17 4,642,080 +4.22(+3.98%)
Apr 28, 2020 108.15 108.28 104.03 105.95 6,107,108 +0.24(+0.23%)
Apr 27, 2020 101.72 106.56 100.69 105.71 5,821,495 +1.06(+1.02%)
Apr 24, 2020 104.60 104.96 102.05 104.64 3,319,395 +1.04(+1.00%)
Apr 23, 2020 102.16 105.74 101.81 103.61 3,863,696 +2.08(+2.05%)
Apr 22, 2020 102.80 102.86 100.21 101.52 4,135,693 +0.72(+0.72%)
Apr 21, 2020 101.89 101.89 99.65 100.80 6,258,553 -4.70(-4.45%)
Apr 20, 2020 105.01 107.42 102.88 105.50 4,450,241 -1.22(-1.14%)
Apr 17, 2020 105.02 106.94 104.47 106.72 4,503,235 +3.77(+3.66%)
Apr 16, 2020 101.70 103.17 98.98 102.95 6,511,269 +1.54(+1.51%)
Apr 15, 2020 102.71 102.84 99.84 101.41 6,215,508 -4.61(-4.35%)
Apr 14, 2020 105.93 107.15 104.12 106.02 7,879,962 +2.24(+2.16%)
Apr 13, 2020 109.07 109.16 103.27 103.78 11,568,042 -9.90(-8.71%)
Apr 09, 2020 116.98 117.84 111.97 113.69 5,227,773 -2.16(-1.86%)
Apr 08, 2020 111.83 116.55 110.06 115.84 5,153,392 +4.98(+4.49%)
Apr 07, 2020 111.74 117.11 109.58 110.86 9,336,264 +1.36(+1.24%)
Apr 06, 2020 109.15 110.68 107.41 109.50 6,362,156 +5.24(+5.02%)
Apr 03, 2020 105.02 106.24 101.95 104.27 5,539,125 -1.88(-1.77%)
Apr 02, 2020 101.14 107.77 101.05 106.15 8,914,724 +4.90(+4.84%)
Apr 01, 2020 101.92 106.16 99.56 101.25 7,529,608 -4.26(-4.04%)
Mar 31, 2020 100.68 106.30 100.25 105.51 9,873,450 +3.94(+3.88%)
Mar 30, 2020 96.68 102.60 95.41 101.57 6,296,956 +5.70(+5.95%)
Mar 27, 2020 94.95 99.69 94.02 95.87 6,319,871 -4.60(-4.58%)
Mar 26, 2020 95.34 100.90 93.56 100.47 6,664,497 +5.30(+5.57%)
Mar 25, 2020 91.99 98.65 89.56 95.17 7,234,107 +3.03(+3.29%)
Mar 24, 2020 87.34 92.77 86.53 92.14 8,155,074 +8.63(+10.33%)
Mar 23, 2020 85.38 87.51 82.42 83.52 7,408,980 -3.32(-3.82%)
Mar 20, 2020 93.76 94.55 85.62 86.83 8,413,774 -6.83(-7.29%)
Mar 19, 2020 90.23 94.93 88.43 93.66 7,555,924 +2.63(+2.89%)
Mar 18, 2020 85.46 93.61 84.66 91.03 7,691,402 -0.07(-0.08%)
Mar 17, 2020 87.30 91.33 84.53 91.11 7,923,303 +6.17(+7.27%)
Mar 16, 2020 80.92 96.25 80.47 84.93 10,885,685 -5.66(-6.25%)
Mar 13, 2020 89.46 90.84 81.96 90.60 9,588,686 +6.71(+8.00%)
Mar 12, 2020 85.02 85.72 79.56 83.89 11,311,715 -7.67(-8.37%)
Mar 11, 2020 94.38 95.24 90.99 91.55 7,198,104 -5.27(-5.45%)
Mar 10, 2020 98.78 99.16 90.12 96.83 9,119,404 +2.20(+2.33%)
Mar 09, 2020 102.74 102.74 94.59 94.63 9,490,382 -15.77(-14.28%)
Mar 06, 2020 108.20 110.79 108.05 110.39 6,343,626 -0.51(-0.46%)
Mar 05, 2020 111.97 113.52 110.24 110.90 6,614,134 -4.94(-4.26%)
Mar 04, 2020 114.63 115.88 113.03 115.84 5,581,127 +2.75(+2.43%)
Mar 03, 2020 115.48 117.80 112.55 113.09 6,991,590 -2.93(-2.52%)
Mar 02, 2020 113.70 116.28 111.84 116.02 6,706,836 +3.06(+2.70%)
Feb 28, 2020 108.72 112.97 108.23 112.97 9,130,401 +0.88(+0.79%)
Feb 27, 2020 114.20 116.87 112.04 112.08 8,102,054 -4.53(-3.88%)
Feb 26, 2020 117.89 119.10 115.98 116.61 4,292,001 -0.68(-0.58%)
Feb 25, 2020 120.90 121.06 116.61 117.29 5,318,300 -2.88(-2.40%)
Feb 24, 2020 120.50 121.71 120.07 120.18 5,458,177 -4.58(-3.67%)
Feb 21, 2020 124.11 124.97 122.85 124.76 3,140,799 +0.25(+0.20%)
Feb 20, 2020 123.90 126.29 123.84 124.50 2,945,433 +0.06(+0.05%)
Feb 19, 2020 124.38 124.76 123.71 124.44 2,347,928 +0.25(+0.20%)
Feb 18, 2020 124.99 126.00 122.82 124.19 4,255,901 -1.28(-1.02%)
Feb 14, 2020 126.83 126.95 124.47 125.47 3,094,497 -1.57(-1.24%)
Feb 13, 2020 127.30 127.75 125.87 127.04 3,648,829 +0.12(+0.09%)
Feb 12, 2020 125.84 127.24 125.56 126.92 3,540,814 +3.09(+2.50%)
Feb 11, 2020 123.20 124.78 122.81 123.83 2,619,582 +1.70(+1.39%)
Feb 10, 2020 120.97 122.14 120.73 122.13 2,561,717 +0.86(+0.71%)
Feb 07, 2020 123.70 124.11 120.93 121.27 4,192,644 -3.53(-2.83%)
Feb 06, 2020 125.66 125.78 123.78 124.80 2,509,796 -0.17(-0.14%)
Feb 05, 2020 123.25 125.00 123.15 124.97 4,889,520 +3.57(+2.94%)
Feb 04, 2020 120.93 122.55 120.64 121.39 3,850,467 +3.40(+2.88%)
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.