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

Caterpillar (NY: CAT )

373.05 +17.93 (+5.05%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 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 (%)
Aug 31, 2021 198.71 199.67 197.90 198.33 3,037,711 -0.55(-0.27%)
Aug 30, 2021 200.54 201.03 198.26 198.87 2,042,334 -1.30(-0.65%)
Aug 27, 2021 199.63 201.30 199.59 200.17 2,670,228 +1.50(+0.75%)
Aug 26, 2021 201.75 201.75 197.96 198.67 2,672,296 -3.31(-1.64%)
Aug 25, 2021 200.49 202.87 199.53 201.98 2,761,057 +2.04(+1.02%)
Aug 24, 2021 197.27 200.58 197.27 199.94 2,642,145 +3.24(+1.65%)
Aug 23, 2021 194.92 197.27 193.59 196.70 3,006,785 +3.95(+2.05%)
Aug 20, 2021 193.20 194.93 191.48 192.75 2,940,434 +0.46(+0.24%)
Aug 19, 2021 195.79 196.53 191.12 192.29 5,089,923 -5.04(-2.55%)
Aug 18, 2021 199.86 200.85 197.24 197.33 3,133,640 -3.41(-1.70%)
Aug 17, 2021 203.36 203.52 198.05 200.74 4,277,091 -4.02(-1.96%)
Aug 16, 2021 204.43 205.03 201.59 204.76 3,332,147 -0.81(-0.39%)
Aug 13, 2021 206.80 207.43 204.78 205.57 2,179,043 -1.57(-0.76%)
Aug 12, 2021 209.02 210.45 205.50 207.14 4,726,333 -1.34(-0.64%)
Aug 11, 2021 202.90 209.33 201.81 208.47 8,283,352 +7.14(+3.55%)
Aug 10, 2021 197.51 202.12 196.53 201.34 4,456,691 +4.87(+2.48%)
Aug 09, 2021 194.96 197.40 193.86 196.46 2,918,522 +0.51(+0.26%)
Aug 06, 2021 196.58 197.87 195.30 195.96 2,846,459 +1.09(+0.56%)
Aug 05, 2021 193.04 195.30 192.52 194.87 2,855,770 +2.51(+1.31%)
Aug 04, 2021 195.83 197.12 192.21 192.35 3,134,517 -3.74(-1.91%)
Aug 03, 2021 193.10 196.84 191.33 196.10 3,806,246 +3.14(+1.63%)
Aug 02, 2021 195.63 198.36 192.76 192.96 4,227,563 -1.50(-0.77%)
Jul 30, 2021 195.53 196.26 191.06 194.45 6,203,987 -5.46(-2.73%)
Jul 29, 2021 201.27 201.52 197.22 199.91 3,632,704 +1.05(+0.53%)
Jul 28, 2021 197.51 200.04 195.72 198.86 3,457,022 +1.45(+0.73%)
Jul 27, 2021 195.18 198.50 194.69 197.41 2,628,186 -1.06(-0.54%)
Jul 26, 2021 197.36 199.45 197.04 198.48 2,294,221 +1.41(+0.72%)
Jul 23, 2021 197.04 197.85 195.50 197.06 2,448,217 +0.35(+0.18%)
Jul 22, 2021 198.45 198.81 196.13 196.72 1,993,613 -1.48(-0.75%)
Jul 21, 2021 196.30 198.41 195.23 198.19 3,622,233 +2.60(+1.33%)
Jul 20, 2021 190.96 196.22 190.27 195.59 4,183,230 +4.59(+2.40%)
Jul 19, 2021 189.15 191.63 187.38 191.00 5,730,926 -3.54(-1.82%)
Jul 16, 2021 198.75 198.98 193.66 194.53 4,670,035 -3.24(-1.64%)
Jul 15, 2021 196.72 199.62 196.56 197.77 2,926,620 -0.22(-0.11%)
Jul 14, 2021 201.37 201.73 197.59 197.99 3,404,167 -3.32(-1.65%)
Jul 13, 2021 204.84 204.92 200.85 201.31 2,536,768 -3.17(-1.55%)
Jul 12, 2021 202.09 204.83 200.99 204.48 2,681,566 +1.08(+0.53%)
Jul 09, 2021 201.97 204.49 200.57 203.40 3,382,023 +4.97(+2.50%)
Jul 08, 2021 196.45 200.10 196.44 198.43 3,980,488 -2.41(-1.20%)
Jul 07, 2021 198.97 201.19 197.54 200.84 2,894,272 +1.09(+0.55%)
Jul 06, 2021 203.38 203.53 197.71 199.75 4,643,294 -3.97(-1.95%)
Jul 02, 2021 203.62 204.28 201.67 203.71 2,602,228 +0.98(+0.48%)
Jul 01, 2021 205.02 205.61 202.21 202.73 2,592,711 -0.86(-0.42%)
Jun 30, 2021 200.78 203.89 200.25 203.59 3,471,089 +2.37(+1.18%)
Jun 29, 2021 203.97 204.59 200.75 201.22 3,679,769 -1.09(-0.54%)
Jun 28, 2021 202.49 202.80 199.78 202.32 3,388,816 -0.04(-0.02%)
Jun 25, 2021 206.91 207.44 201.38 202.36 12,051,600 -2.84(-1.38%)
Jun 24, 2021 202.57 207.61 201.44 205.19 7,337,459 +5.19(+2.60%)
Jun 23, 2021 199.82 202.79 198.87 200.00 3,506,769 +0.62(+0.31%)
Jun 22, 2021 199.72 200.97 197.56 199.38 4,036,729 -0.07(-0.04%)
Jun 21, 2021 197.90 201.35 197.76 199.46 6,021,091 +4.07(+2.08%)
Jun 18, 2021 192.88 198.15 192.24 195.39 7,649,840 -0.55(-0.28%)
Jun 17, 2021 202.97 204.19 194.47 195.94 8,544,329 -7.21(-3.55%)
Jun 16, 2021 204.88 205.24 202.72 203.15 4,440,625 -2.15(-1.05%)
Jun 15, 2021 205.71 206.54 202.31 205.30 5,403,508 +0.42(+0.21%)
Jun 14, 2021 205.87 207.65 201.69 204.88 7,709,907 -1.58(-0.77%)
Jun 11, 2021 211.70 213.22 205.84 206.46 9,337,203 -4.71(-2.23%)
Jun 10, 2021 220.91 221.38 211.03 211.17 6,713,663 -8.34(-3.80%)
Jun 09, 2021 223.58 223.76 219.33 219.51 3,119,132 -5.16(-2.29%)
Jun 08, 2021 223.96 225.65 220.83 224.67 2,364,901 +0.38(+0.17%)
Jun 07, 2021 228.31 228.57 223.23 224.29 2,491,199 -3.99(-1.75%)
Jun 04, 2021 229.31 230.78 226.69 228.28 1,964,642 +0.17(+0.07%)
Jun 03, 2021 226.79 230.54 225.33 228.11 2,054,254 +0.36(+0.16%)
Jun 02, 2021 227.39 229.29 225.17 227.75 2,510,688 +0.66(+0.29%)
Jun 01, 2021 228.27 229.13 226.21 227.10 2,646,548 +1.57(+0.70%)
May 28, 2021 226.31 226.63 223.39 225.53 2,448,998 -0.19(-0.08%)
May 27, 2021 225.92 227.67 223.52 225.72 3,841,275 +3.34(+1.50%)
May 26, 2021 222.09 224.05 221.36 222.38 2,212,457 +0.50(+0.23%)
May 25, 2021 224.06 226.29 221.47 221.87 2,421,527 -1.76(-0.79%)
May 24, 2021 222.36 224.25 220.98 223.63 2,536,107 +1.69(+0.76%)
May 21, 2021 221.34 223.96 219.85 221.94 2,650,335 +2.11(+0.96%)
May 20, 2021 222.16 222.27 217.59 219.83 3,569,466 -1.76(-0.79%)
May 19, 2021 220.87 221.79 216.98 221.59 3,359,643 -2.43(-1.09%)
May 18, 2021 229.00 229.70 223.97 224.02 2,602,905 -4.98(-2.17%)
May 17, 2021 227.08 229.62 225.57 229.00 2,136,071 +2.39(+1.06%)
May 14, 2021 226.39 227.65 224.59 226.60 2,182,578 +2.02(+0.90%)
May 13, 2021 220.81 225.44 219.44 224.58 2,392,281 +2.57(+1.16%)
May 12, 2021 225.71 227.54 221.19 222.01 3,921,162 -1.85(-0.83%)
May 11, 2021 222.99 227.31 221.28 223.86 3,380,533 -3.10(-1.36%)
May 10, 2021 227.79 229.93 226.94 226.96 4,010,975 +1.52(+0.67%)
May 07, 2021 220.44 226.29 218.12 225.44 3,557,437 +3.67(+1.65%)
May 06, 2021 222.65 225.44 220.78 221.78 4,837,753 -0.76(-0.34%)
May 05, 2021 220.82 223.89 216.89 222.53 3,949,385 +4.18(+1.92%)
May 04, 2021 212.36 218.91 210.81 218.35 4,318,890 +4.90(+2.30%)
May 03, 2021 215.16 216.03 212.55 213.45 3,401,794 +0.06(+0.03%)
Apr 30, 2021 210.97 213.66 210.37 213.40 4,226,013 +0.60(+0.28%)
Apr 29, 2021 219.84 220.03 208.80 212.80 5,831,725 -4.52(-2.08%)
Apr 28, 2021 215.21 218.64 214.58 217.31 3,167,388 +1.83(+0.85%)
Apr 27, 2021 215.43 215.97 213.37 215.48 2,094,352 -0.21(-0.10%)
Apr 26, 2021 215.70 217.83 215.13 215.69 1,989,337 +0.42(+0.20%)
Apr 23, 2021 214.56 216.71 213.18 215.27 3,699,659 +2.10(+0.99%)
Apr 22, 2021 217.22 217.39 213.05 213.16 2,587,856 -3.32(-1.54%)
Apr 21, 2021 211.70 216.62 210.49 216.49 2,123,412 +4.50(+2.12%)
Apr 20, 2021 215.03 215.41 210.10 211.99 3,023,367 -4.43(-2.05%)
Apr 19, 2021 216.90 217.08 214.11 216.42 1,838,581 -0.90(-0.42%)
Apr 16, 2021 218.50 219.73 216.31 217.32 2,285,452 +0.78(+0.36%)
Apr 15, 2021 217.13 217.40 214.88 216.54 1,997,347 -0.06(-0.03%)
Apr 14, 2021 213.82 218.12 213.78 216.60 2,673,614 +3.01(+1.41%)
Apr 13, 2021 217.37 217.45 212.37 213.59 2,454,969 -1.47(-0.68%)
Apr 12, 2021 214.47 215.41 213.20 215.06 1,812,431 +0.17(+0.08%)
Apr 09, 2021 215.41 216.24 211.90 214.89 2,666,003 +0.25(+0.12%)
Apr 08, 2021 214.32 215.17 211.56 214.64 2,316,736 +0.06(+0.03%)
Apr 07, 2021 216.02 218.10 213.59 214.58 2,629,292 -0.21(-0.10%)
Apr 06, 2021 216.52 220.42 214.41 214.79 2,806,583 -2.86(-1.31%)
Apr 05, 2021 218.85 219.47 216.40 217.65 2,494,989 +0.90(+0.42%)
Apr 01, 2021 215.41 218.85 211.95 216.75 4,066,438 +0.81(+0.38%)
Mar 31, 2021 218.25 220.72 213.12 215.94 4,843,927 -1.13(-0.52%)
Mar 30, 2021 215.31 218.59 215.26 217.06 3,369,287 +2.66(+1.24%)
Mar 29, 2021 212.43 215.92 212.06 214.40 3,223,883 +0.67(+0.31%)
Mar 26, 2021 210.80 214.05 209.73 213.73 3,264,425 +4.89(+2.34%)
Mar 25, 2021 204.16 209.51 201.19 208.84 3,115,434 +2.81(+1.37%)
Mar 24, 2021 205.36 211.50 205.36 206.03 4,571,201 +2.77(+1.37%)
Mar 23, 2021 206.80 209.76 201.76 203.25 4,313,080 -7.24(-3.44%)
Mar 22, 2021 211.05 211.57 208.21 210.49 2,373,866 +0.68(+0.32%)
Mar 19, 2021 213.03 213.87 208.65 209.81 8,037,309 -5.02(-2.34%)
Mar 18, 2021 217.92 221.44 213.95 214.83 4,655,331 -2.75(-1.26%)
Mar 17, 2021 212.45 218.20 211.52 217.57 3,777,727 +6.68(+3.17%)
Mar 16, 2021 212.07 215.32 209.32 210.90 3,799,069 -3.99(-1.85%)
Mar 15, 2021 213.14 215.87 210.31 214.88 4,527,156 +1.62(+0.76%)
Mar 12, 2021 203.95 213.28 203.13 213.26 5,107,476 +8.61(+4.21%)
Mar 11, 2021 207.68 208.24 204.09 204.66 3,171,845 -1.21(-0.59%)
Mar 10, 2021 202.54 206.79 202.26 205.87 2,613,102 +3.97(+1.96%)
Mar 09, 2021 206.17 207.05 201.29 201.90 3,114,361 -4.45(-2.16%)
Mar 08, 2021 205.78 208.89 203.22 206.35 3,272,830 +1.32(+0.64%)
Mar 05, 2021 199.61 205.61 196.97 205.03 3,868,002 +6.88(+3.47%)
Mar 04, 2021 199.74 201.78 194.14 198.15 3,825,264 -1.99(-1.00%)
Mar 03, 2021 197.56 202.60 197.44 200.14 2,858,323 -0.85(-0.42%)
Mar 02, 2021 203.66 204.27 200.24 200.99 3,062,077 -3.67(-1.79%)
Mar 01, 2021 204.24 207.28 203.86 204.66 3,083,070 +3.61(+1.80%)
Feb 26, 2021 205.58 207.12 200.99 201.04 4,790,386 -5.53(-2.68%)
Feb 25, 2021 208.25 208.98 204.62 206.58 4,625,014 -0.60(-0.29%)
Feb 24, 2021 205.26 211.09 204.77 207.18 5,286,814 +2.13(+1.04%)
Feb 23, 2021 204.44 205.57 198.62 205.05 4,428,436 +1.98(+0.97%)
Feb 22, 2021 195.22 203.83 194.96 203.07 4,912,094 +7.59(+3.88%)
Feb 19, 2021 189.28 196.93 188.77 195.49 5,301,617 +9.30(+5.00%)
Feb 18, 2021 187.70 188.94 184.93 186.18 2,518,866 -2.22(-1.18%)
Feb 17, 2021 188.48 188.96 186.06 188.40 2,589,022 -0.08(-0.04%)
Feb 16, 2021 186.02 191.08 185.55 188.47 3,994,350 +4.09(+2.22%)
Feb 12, 2021 184.38 185.10 183.24 184.38 1,937,437 -0.34(-0.18%)
Feb 11, 2021 184.01 184.78 181.03 184.72 2,337,811 +0.59(+0.32%)
Feb 10, 2021 184.86 185.99 182.77 184.13 3,023,765 +0.41(+0.22%)
Feb 09, 2021 183.97 185.01 181.50 183.72 2,502,778 -0.16(-0.09%)
Feb 08, 2021 181.60 183.97 181.29 183.88 2,924,011 +4.15(+2.31%)
Feb 05, 2021 179.29 180.98 176.95 179.74 2,405,394 +1.26(+0.70%)
Feb 04, 2021 178.81 179.37 177.13 178.48 2,420,097 +0.19(+0.10%)
Feb 03, 2021 177.79 178.37 176.07 178.29 3,198,862 -0.98(-0.55%)
Feb 02, 2021 173.68 179.53 172.88 179.27 5,651,683 +7.25(+4.21%)
Feb 01, 2021 173.18 173.96 169.51 172.03 2,939,776 +1.75(+1.03%)
Jan 29, 2021 170.89 175.84 168.31 170.28 4,876,397 -1.40(-0.81%)
Jan 28, 2021 169.74 174.72 168.85 171.67 3,692,669 +3.45(+2.05%)
Jan 27, 2021 171.54 172.80 167.02 168.22 4,394,687 -6.13(-3.51%)
Jan 26, 2021 174.71 176.39 173.99 174.34 2,687,368 -0.12(-0.07%)
Jan 25, 2021 177.47 178.22 174.12 174.47 4,119,410 -4.28(-2.40%)
Jan 22, 2021 177.74 179.57 176.30 178.75 2,176,677 -0.23(-0.13%)
Jan 21, 2021 179.13 180.41 176.99 178.98 2,095,122 -0.14(-0.08%)
Jan 20, 2021 179.42 180.58 177.34 179.12 2,678,729 -1.60(-0.89%)
Jan 19, 2021 180.94 182.63 180.15 180.72 2,534,629 +0.44(+0.24%)
Jan 15, 2021 181.25 181.29 176.82 180.29 3,580,815 -2.57(-1.41%)
Jan 14, 2021 181.66 183.34 180.97 182.86 2,681,115 +1.40(+0.77%)
Jan 13, 2021 184.15 185.43 181.38 181.46 3,404,757 -1.53(-0.84%)
Jan 12, 2021 180.34 183.42 179.07 182.99 2,660,771 +3.41(+1.90%)
Jan 11, 2021 177.45 181.06 176.29 179.58 2,742,815 -0.37(-0.21%)
Jan 08, 2021 179.57 180.88 177.23 179.95 3,439,940 +0.03(+0.02%)
Jan 07, 2021 182.35 182.83 178.04 179.93 5,717,606 +0.34(+0.19%)
Jan 06, 2021 173.37 182.75 172.44 179.58 8,671,382 +9.47(+5.57%)
Jan 05, 2021 167.86 172.12 167.86 170.12 3,166,362 +1.38(+0.82%)
Jan 04, 2021 169.52 172.28 166.97 168.74 4,402,494 +0.12(+0.07%)
Dec 31, 2020 168.62 168.62 168.62 2,936,372 +1.83(+1.10%)
Dec 30, 2020 166.53 168.81 165.52 166.78 2,936,372 +3.14(+1.92%)
Dec 29, 2020 165.97 166.17 162.21 163.64 1,607,458 -1.59(-0.96%)
Dec 28, 2020 167.19 167.78 165.18 165.23 1,628,197 -1.10(-0.66%)
Dec 24, 2020 166.23 166.60 165.22 166.34 632,264 +1.06(+0.64%)
Dec 23, 2020 164.38 166.09 163.97 165.28 2,010,152 +1.71(+1.04%)
Dec 22, 2020 166.09 166.89 163.48 163.57 2,691,826 -3.32(-1.99%)
Dec 21, 2020 163.91 167.57 163.34 166.89 2,234,994 -0.74(-0.44%)
Dec 18, 2020 166.81 167.95 164.40 167.63 5,681,094 +1.66(+1.00%)
Dec 17, 2020 167.36 167.42 165.43 165.97 2,479,104 -0.31(-0.18%)
Dec 16, 2020 167.53 167.92 165.22 166.28 2,193,294 -2.07(-1.23%)
Dec 15, 2020 166.68 169.30 165.84 168.35 2,547,906 +3.42(+2.07%)
Dec 14, 2020 167.30 169.83 164.69 164.94 2,733,731 -1.15(-0.69%)
Dec 11, 2020 163.96 166.54 163.25 166.09 2,886,048 +0.41(+0.25%)
Dec 10, 2020 166.04 166.31 164.09 165.68 3,356,101 -1.13(-0.68%)
Dec 09, 2020 166.39 167.19 163.97 166.81 3,146,370 +1.14(+0.69%)
Dec 08, 2020 164.58 167.43 164.43 165.67 2,160,206 +0.12(+0.07%)
Dec 07, 2020 167.10 167.10 163.56 165.55 4,941,377 -3.24(-1.92%)
Dec 04, 2020 162.96 170.27 162.69 168.79 6,569,956 +7.02(+4.34%)
Dec 03, 2020 161.06 162.19 160.52 161.77 3,134,746 +0.70(+0.44%)
Dec 02, 2020 160.50 161.57 159.59 161.06 2,126,999 +0.56(+0.35%)
Dec 01, 2020 162.47 163.57 160.20 160.50 2,925,646 -0.31(-0.19%)
Nov 30, 2020 160.82 162.00 159.73 160.81 2,571,012 -1.38(-0.85%)
Nov 27, 2020 161.56 162.96 161.07 162.19 1,054,457 +0.42(+0.26%)
Nov 25, 2020 163.46 163.48 160.06 161.77 2,705,879 -2.10(-1.28%)
Nov 24, 2020 163.27 165.19 162.36 163.87 3,721,050 +1.96(+1.21%)
Nov 23, 2020 160.96 162.57 160.48 161.91 2,594,563 +2.36(+1.48%)
Nov 20, 2020 159.75 160.37 158.69 159.55 2,645,211 -0.62(-0.39%)
Nov 19, 2020 159.80 160.49 158.14 160.17 2,171,435 +0.15(+0.09%)
Nov 18, 2020 159.37 162.46 159.37 160.02 3,415,186 +0.77(+0.48%)
Nov 17, 2020 159.49 159.78 157.66 159.25 2,278,628 -1.19(-0.74%)
Nov 16, 2020 162.11 162.11 159.18 160.44 4,211,369 +1.37(+0.86%)
Nov 13, 2020 157.76 159.54 156.73 159.06 2,289,839 +2.39(+1.53%)
Nov 12, 2020 156.40 158.50 155.30 156.67 2,359,603 -0.31(-0.19%)
Nov 11, 2020 159.69 160.02 155.14 156.98 2,527,095 -2.63(-1.65%)
Nov 10, 2020 159.24 162.10 158.19 159.61 3,776,006 +1.37(+0.87%)
Nov 09, 2020 161.21 163.38 157.59 158.24 6,441,225 +8.83(+5.91%)
Nov 06, 2020 151.87 153.35 148.92 149.41 3,220,046 -1.67(-1.10%)
Nov 05, 2020 146.06 152.81 145.99 151.08 5,196,405 +7.28(+5.06%)
Nov 04, 2020 147.46 150.42 143.80 143.80 9,788,647 -11.54(-7.43%)
Nov 03, 2020 152.85 156.55 151.06 155.34 5,222,286 +4.09(+2.71%)
Nov 02, 2020 147.47 151.78 146.04 151.25 4,393,506 +5.76(+3.96%)
Oct 30, 2020 142.62 145.71 141.77 145.48 4,723,144 +2.21(+1.54%)
Oct 29, 2020 139.51 144.06 138.61 143.28 4,173,992 +3.25(+2.32%)
Oct 28, 2020 142.47 143.98 139.44 140.03 6,093,706 -6.25(-4.27%)
Oct 27, 2020 149.11 149.93 145.45 146.28 5,241,918 -4.90(-3.24%)
Oct 26, 2020 154.37 154.37 148.99 151.18 4,861,617 -4.99(-3.20%)
Oct 23, 2020 156.90 158.08 155.22 156.17 3,084,352 -0.04(-0.02%)
Oct 22, 2020 154.66 156.39 153.66 156.21 2,560,402 +2.08(+1.35%)
Oct 21, 2020 156.35 157.00 153.52 154.13 2,714,877 -1.46(-0.94%)
Oct 20, 2020 154.87 157.68 154.60 155.59 3,267,065 +1.34(+0.87%)
Oct 19, 2020 155.36 156.54 153.58 154.25 2,995,148 -1.12(-0.72%)
Oct 16, 2020 153.99 156.99 153.41 155.37 6,050,638 +3.42(+2.25%)
Oct 15, 2020 147.56 152.64 147.46 151.96 3,213,567 +1.32(+0.87%)
Oct 14, 2020 149.77 151.75 149.62 150.64 4,439,274 +1.37(+0.92%)
Oct 13, 2020 148.90 150.25 148.35 149.27 3,604,992 -0.45(-0.30%)
Oct 12, 2020 147.29 150.26 146.88 149.72 4,647,325 +3.38(+2.31%)
Oct 09, 2020 145.36 146.75 144.92 146.34 4,435,831 +2.10(+1.46%)
Oct 08, 2020 143.40 144.31 142.01 144.24 2,001,706 +1.74(+1.22%)
Oct 07, 2020 141.13 143.69 141.06 142.50 2,535,303 +2.98(+2.14%)
Oct 06, 2020 141.79 143.13 139.29 139.52 2,779,841 -1.81(-1.28%)
Oct 05, 2020 140.11 142.21 139.60 141.32 2,819,837 +3.27(+2.37%)
Oct 02, 2020 132.83 139.26 132.35 138.05 3,497,770 +2.97(+2.20%)
Oct 01, 2020 138.04 138.40 134.10 135.08 2,342,804 -2.25(-1.64%)
Sep 30, 2020 136.27 138.98 136.03 137.33 3,956,107 +1.60(+1.18%)
Sep 29, 2020 136.61 137.16 134.62 135.72 1,744,153 -0.25(-0.18%)
Sep 28, 2020 136.27 138.40 135.72 135.97 2,400,032 +1.63(+1.21%)
Sep 25, 2020 132.48 135.07 131.67 134.34 2,007,973 +0.71(+0.53%)
Sep 24, 2020 132.60 135.75 131.42 133.63 2,321,551 +0.70(+0.53%)
Sep 23, 2020 135.79 137.11 132.22 132.94 2,627,938 -2.55(-1.88%)
Sep 22, 2020 133.51 135.81 133.05 135.49 2,800,946 +1.68(+1.25%)
Sep 21, 2020 136.78 137.65 132.47 133.81 4,646,250 -6.50(-4.63%)
Sep 18, 2020 141.50 143.83 140.01 140.31 5,553,749 -1.36(-0.96%)
Sep 17, 2020 137.97 143.86 137.33 141.67 4,872,823 +2.54(+1.83%)
Sep 16, 2020 138.11 139.93 136.61 139.13 3,587,569 +2.31(+1.69%)
Sep 15, 2020 141.98 142.22 136.60 136.82 4,442,508 -4.52(-3.20%)
Sep 14, 2020 141.79 142.53 140.14 141.34 2,790,485 -0.29(-0.21%)
Sep 11, 2020 138.55 142.16 138.33 141.64 3,515,691 +3.66(+2.65%)
Sep 10, 2020 139.96 141.10 136.96 137.98 4,764,219 -2.61(-1.85%)
Sep 09, 2020 137.93 143.15 137.38 140.59 5,804,657 +3.84(+2.81%)
Sep 08, 2020 135.35 138.81 134.17 136.75 5,185,229 +0.31(+0.23%)
Sep 04, 2020 136.91 138.83 134.46 136.43 5,571,018 +1.31(+0.97%)
Sep 03, 2020 136.81 139.21 133.78 135.13 4,863,593 -2.31(-1.68%)
Sep 02, 2020 135.23 137.69 134.79 137.44 4,903,614 +2.96(+2.20%)
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.