Caterpillar (NY: CAT )

232.48 -3.93 (-1.66%)
Streaming Delayed Price Updated: 10:39 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 59.53 60.37 59.01 60.13 8,969,307 +0.84(+1.42%)
Oct 29, 2015 58.89 59.78 58.72 59.29 5,245,172 +0.00(+0.00%)
Oct 28, 2015 58.28 59.40 58.06 59.29 6,660,640 +1.30(+2.24%)
Oct 27, 2015 57.81 58.55 56.30 57.99 10,051,893 -0.93(-1.58%)
Oct 26, 2015 59.14 59.56 58.84 58.92 7,592,347 -0.19(-0.32%)
Oct 23, 2015 59.07 59.67 58.21 59.11 9,641,573 +0.72(+1.23%)
Oct 22, 2015 55.95 60.00 55.86 58.39 16,883,930 +1.63(+2.87%)
Oct 21, 2015 57.51 58.58 56.69 56.76 10,715,054 -0.49(-0.85%)
Oct 20, 2015 56.10 58.00 55.81 57.25 7,838,467 +0.81(+1.44%)
Oct 19, 2015 56.42 56.60 56.05 56.43 7,011,361 -0.33(-0.59%)
Oct 16, 2015 57.53 57.71 56.30 56.77 10,200,370 -0.94(-1.62%)
Oct 15, 2015 57.41 57.77 56.83 57.70 5,582,437 +0.10(+0.17%)
Oct 14, 2015 57.12 57.89 56.68 57.61 4,962,217 +0.44(+0.77%)
Oct 13, 2015 56.99 57.87 56.42 57.17 5,799,381 -0.27(-0.47%)
Oct 12, 2015 58.26 58.27 57.29 57.43 5,699,784 -0.65(-1.12%)
Oct 09, 2015 58.53 59.06 57.73 58.09 6,841,430 -0.44(-0.75%)
Oct 08, 2015 57.29 58.80 56.90 58.53 7,477,000 +1.19(+2.07%)
Oct 07, 2015 58.14 59.21 56.33 57.34 10,305,499 -0.36(-0.62%)
Oct 06, 2015 56.65 57.96 56.30 57.70 11,862,444 +1.34(+2.37%)
Oct 05, 2015 54.33 56.60 54.19 56.36 13,086,980 +2.84(+5.30%)
Oct 02, 2015 51.97 53.55 51.41 53.52 10,780,592 +1.07(+2.03%)
Oct 01, 2015 53.47 53.85 51.82 52.46 9,737,402 -0.79(-1.48%)
Sep 30, 2015 52.91 53.48 52.26 53.25 9,636,168 +0.86(+1.63%)
Sep 29, 2015 51.85 53.27 51.81 52.39 10,782,601 +0.42(+0.82%)
Sep 28, 2015 52.33 52.40 51.32 51.97 15,431,954 -0.97(-1.83%)
Sep 25, 2015 52.95 53.58 52.74 52.94 15,177,962 -0.67(-1.25%)
Sep 24, 2015 53.93 54.34 52.68 53.61 27,725,824 -3.58(-6.27%)
Sep 23, 2015 58.39 58.50 57.16 57.19 5,835,191 -1.21(-2.06%)
Sep 22, 2015 57.94 58.49 57.55 58.40 7,017,795 -0.39(-0.67%)
Sep 21, 2015 58.90 59.34 58.58 58.79 9,322,614 +0.24(+0.42%)
Sep 18, 2015 59.74 59.88 58.34 58.54 11,366,665 -1.79(-2.97%)
Sep 17, 2015 61.43 61.65 60.21 60.33 9,506,855 -1.29(-2.09%)
Sep 16, 2015 60.98 61.81 60.76 61.62 6,414,579 +0.86(+1.42%)
Sep 15, 2015 59.49 60.89 59.18 60.76 6,271,076 +1.47(+2.49%)
Sep 14, 2015 58.94 59.38 58.66 59.28 5,194,904 +0.11(+0.19%)
Sep 11, 2015 58.84 59.41 58.56 59.17 5,417,883 +0.17(+0.29%)
Sep 10, 2015 59.38 59.72 58.68 59.00 7,496,076 -0.44(-0.74%)
Sep 09, 2015 61.10 61.26 59.29 59.44 7,191,820 -1.09(-1.80%)
Sep 08, 2015 60.76 60.79 59.93 60.53 6,932,253 +0.98(+1.64%)
Sep 04, 2015 59.47 59.55 59.55 59.55 14,738,794 -1.10(-1.81%)
Sep 03, 2015 61.87 61.92 60.10 60.65 13,596,974 -1.34(-2.17%)
Sep 02, 2015 61.83 62.05 61.06 62.00 6,537,317 +0.98(+1.60%)
Sep 01, 2015 60.69 61.87 60.66 61.02 11,112,538 -1.25(-2.01%)
Aug 31, 2015 61.36 62.54 61.02 62.27 8,616,402 +0.40(+0.65%)
Aug 28, 2015 61.26 61.93 60.80 61.87 8,162,139 +0.24(+0.38%)
Aug 27, 2015 61.13 62.09 60.47 61.64 10,479,885 +1.46(+2.42%)
Aug 26, 2015 60.14 60.35 59.09 60.18 10,171,037 +1.47(+2.51%)
Aug 25, 2015 61.28 61.50 58.68 58.71 11,570,980 -0.62(-1.04%)
Aug 24, 2015 58.51 61.00 57.21 59.32 18,668,164 -1.78(-2.91%)
Aug 21, 2015 61.87 62.16 61.07 61.10 14,491,130 -1.15(-1.85%)
Aug 20, 2015 62.96 63.41 62.25 62.25 9,513,836 -0.81(-1.29%)
Aug 19, 2015 63.75 63.98 62.77 63.06 7,196,241 -1.15(-1.79%)
Aug 18, 2015 63.96 64.36 63.69 64.21 6,317,074 +0.23(+0.36%)
Aug 17, 2015 63.65 64.07 62.90 63.98 6,415,873 +0.04(+0.06%)
Aug 14, 2015 63.27 64.14 63.22 63.94 4,678,608 +0.59(+0.94%)
Aug 13, 2015 63.99 64.02 63.30 63.35 6,950,542 -0.95(-1.47%)
Aug 12, 2015 62.98 64.46 62.66 64.29 11,492,864 +0.72(+1.13%)
Aug 11, 2015 64.14 64.30 62.92 63.58 11,037,675 -1.73(-2.64%)
Aug 10, 2015 63.58 65.43 63.46 65.30 11,098,247 +2.34(+3.71%)
Aug 07, 2015 63.15 63.67 62.68 62.97 9,637,347 -0.14(-0.22%)
Aug 06, 2015 62.71 63.26 62.06 63.10 6,885,234 +0.47(+0.75%)
Aug 05, 2015 63.14 63.48 62.50 62.63 5,624,184 +0.23(+0.37%)
Aug 04, 2015 63.00 63.43 62.18 62.40 7,145,601 -0.54(-0.85%)
Aug 03, 2015 63.89 63.89 62.53 62.94 7,908,905 -1.12(-1.74%)
Jul 31, 2015 64.03 64.39 63.67 64.06 7,614,794 +0.23(+0.36%)
Jul 30, 2015 62.71 63.85 62.47 63.83 9,066,374 +0.83(+1.32%)
Jul 29, 2015 62.97 63.10 62.33 63.00 16,932,942 -0.37(-0.58%)
Jul 28, 2015 61.85 63.67 61.74 63.37 19,269,776 +2.00(+3.27%)
Jul 27, 2015 61.25 61.69 60.91 61.36 12,605,743 -0.64(-1.02%)
Jul 24, 2015 62.66 62.80 61.79 62.00 11,263,293 -0.64(-1.01%)
Jul 23, 2015 63.30 64.39 62.44 62.63 17,072,324 -2.35(-3.61%)
Jul 22, 2015 65.99 66.09 64.48 64.98 12,494,440 -2.00(-2.99%)
Jul 21, 2015 66.64 67.53 66.19 66.98 5,759,201 -0.02(-0.04%)
Jul 20, 2015 67.67 67.85 66.92 67.01 5,267,367 -0.74(-1.09%)
Jul 17, 2015 68.07 68.13 67.43 67.75 3,598,429 -0.49(-0.72%)
Jul 16, 2015 69.04 69.16 67.95 68.24 4,524,480 +0.30(+0.44%)
Jul 15, 2015 68.25 68.50 67.60 67.94 4,535,680 -0.24(-0.36%)
Jul 14, 2015 67.43 68.36 67.42 68.18 4,703,076 +0.66(+0.98%)
Jul 13, 2015 66.89 67.83 66.74 67.52 5,238,286 +1.20(+1.81%)
Jul 10, 2015 66.71 66.93 66.09 66.31 4,329,723 +0.37(+0.56%)
Jul 09, 2015 67.35 67.56 65.76 65.94 5,662,179 -0.47(-0.71%)
Jul 08, 2015 67.04 67.18 66.00 66.41 5,357,991 -1.39(-2.05%)
Jul 07, 2015 66.99 67.90 66.10 67.80 6,433,130 +0.68(+1.01%)
Jul 06, 2015 67.52 67.92 66.78 67.12 6,065,991 -0.99(-1.46%)
Jul 02, 2015 68.23 68.11 68.11 68.11 3,198,881 +0.35(+0.51%)
Jul 01, 2015 68.93 68.98 67.44 67.77 6,560,979 -0.70(-1.03%)
Jun 30, 2015 69.49 69.62 68.45 68.47 5,051,757 -0.39(-0.56%)
Jun 29, 2015 69.60 70.02 68.69 68.86 5,880,949 -1.23(-1.75%)
Jun 26, 2015 69.82 70.19 69.27 70.08 5,435,129 +0.08(+0.12%)
Jun 25, 2015 71.21 71.30 69.95 70.00 4,006,711 -1.17(-1.64%)
Jun 24, 2015 71.67 71.69 71.09 71.17 4,228,646 -0.23(-0.32%)
Jun 23, 2015 71.37 71.54 71.12 71.40 3,145,305 +0.15(+0.20%)
Jun 22, 2015 71.01 71.29 70.80 71.25 4,519,917 +0.61(+0.86%)
Jun 19, 2015 70.45 71.00 70.35 70.65 4,844,898 +0.06(+0.09%)
Jun 18, 2015 70.09 70.83 70.09 70.58 4,179,341 +0.15(+0.22%)
Jun 17, 2015 70.14 70.67 69.68 70.43 4,215,422 +0.53(+0.76%)
Jun 16, 2015 70.06 70.24 69.61 69.90 3,586,936 -0.44(-0.62%)
Jun 15, 2015 70.34 70.54 69.70 70.33 3,370,842 -0.58(-0.82%)
Jun 12, 2015 71.00 71.37 70.69 70.91 2,741,209 -0.26(-0.36%)
Jun 11, 2015 71.54 71.65 70.97 71.17 3,558,733 -0.25(-0.35%)
Jun 10, 2015 70.59 71.61 70.52 71.42 5,843,676 +1.41(+2.02%)
Jun 09, 2015 69.79 70.73 69.78 70.01 4,935,623 +0.47(+0.67%)
Jun 08, 2015 69.26 69.81 69.24 69.54 4,157,261 +0.08(+0.12%)
Jun 05, 2015 68.62 69.82 68.54 69.46 4,878,015 +0.47(+0.68%)
Jun 04, 2015 69.02 69.74 68.87 68.99 4,676,681 -0.61(-0.88%)
Jun 03, 2015 69.91 70.27 69.27 69.61 3,520,048 +0.05(+0.07%)
Jun 02, 2015 68.78 69.97 68.67 69.56 3,489,936 +0.52(+0.75%)
Jun 01, 2015 69.47 69.72 68.37 69.04 4,926,687 +0.17(+0.25%)
May 29, 2015 69.21 69.69 68.70 68.87 5,804,687 -0.56(-0.80%)
May 28, 2015 70.49 70.59 69.20 69.43 7,307,774 -1.54(-2.17%)
May 27, 2015 71.03 71.67 70.75 70.97 5,595,861 +0.06(+0.09%)
May 26, 2015 71.14 71.16 70.46 70.91 3,901,800 -0.64(-0.89%)
May 22, 2015 71.99 71.54 71.54 71.54 4,315,802 -0.57(-0.78%)
May 21, 2015 71.22 72.34 70.99 72.11 10,103,119 +1.13(+1.59%)
May 20, 2015 70.74 71.14 70.33 70.98 4,758,986 +0.56(+0.79%)
May 19, 2015 70.95 70.95 69.83 70.42 7,032,561 -0.85(-1.19%)
May 18, 2015 71.35 71.35 70.75 71.27 3,808,984 -0.11(-0.16%)
May 15, 2015 71.44 71.49 70.71 71.38 3,970,405 -0.25(-0.35%)
May 14, 2015 71.67 72.32 71.56 71.63 3,999,431 +0.24(+0.34%)
May 13, 2015 71.51 71.90 71.21 71.39 3,938,475 +0.23(+0.32%)
May 12, 2015 71.19 71.31 70.44 71.16 5,037,519 -0.49(-0.69%)
May 11, 2015 71.36 72.20 71.11 71.66 8,526,051 +1.18(+1.67%)
May 08, 2015 70.86 70.91 69.99 70.48 4,431,334 +0.71(+1.02%)
May 07, 2015 69.95 70.13 69.33 69.77 4,822,460 -0.45(-0.64%)
May 06, 2015 70.83 70.99 69.76 70.22 5,531,923 -0.01(-0.01%)
May 05, 2015 70.69 71.21 69.99 70.23 5,727,908 -0.24(-0.34%)
May 04, 2015 70.82 71.00 70.37 70.47 3,409,221 -0.06(-0.08%)
May 01, 2015 70.79 71.26 70.03 70.53 6,008,408 +0.40(+0.56%)
Apr 30, 2015 70.11 70.47 69.61 70.13 6,763,837 -0.50(-0.71%)
Apr 29, 2015 69.17 70.97 68.98 70.63 8,697,836 +1.05(+1.51%)
Apr 28, 2015 68.95 69.60 68.21 69.58 7,106,107 +0.70(+1.02%)
Apr 27, 2015 68.43 69.37 68.13 68.88 7,323,896 +0.59(+0.86%)
Apr 24, 2015 68.37 68.75 67.82 68.29 7,245,471 -0.15(-0.22%)
Apr 23, 2015 70.11 70.63 67.69 68.44 23,434,594 -0.06(-0.09%)
Apr 22, 2015 67.91 68.57 67.07 68.51 8,075,383 +0.77(+1.13%)
Apr 21, 2015 68.34 68.59 67.49 67.74 6,963,291 -0.55(-0.80%)
Apr 20, 2015 67.77 68.41 67.73 68.29 4,849,387 +1.07(+1.59%)
Apr 17, 2015 67.40 67.48 66.72 67.23 6,583,080 -0.86(-1.26%)
Apr 16, 2015 68.13 68.53 67.81 68.08 7,051,194 -0.10(-0.14%)
Apr 15, 2015 66.68 68.63 66.45 68.18 12,044,466 +1.73(+2.60%)
Apr 14, 2015 66.09 66.64 65.28 66.45 7,359,232 +0.69(+1.05%)
Apr 13, 2015 66.13 66.14 65.33 65.76 6,612,161 -0.37(-0.56%)
Apr 10, 2015 64.93 66.29 64.64 66.13 8,533,670 +1.54(+2.38%)
Apr 09, 2015 64.45 65.02 64.27 64.59 5,360,646 +0.19(+0.30%)
Apr 08, 2015 64.72 65.04 63.98 64.40 5,241,353 -0.08(-0.12%)
Apr 07, 2015 65.02 65.19 64.45 64.48 4,402,798 -0.76(-1.17%)
Apr 06, 2015 64.33 65.65 64.03 65.24 5,616,247 +1.00(+1.56%)
Apr 02, 2015 63.73 64.24 64.24 64.24 4,440,880 +0.48(+0.75%)
Apr 01, 2015 64.07 64.46 63.56 63.76 5,553,678 -0.31(-0.49%)
Mar 31, 2015 64.46 64.57 63.89 64.07 6,055,767 -1.07(-1.65%)
Mar 30, 2015 64.05 65.26 64.05 65.14 5,772,302 +1.36(+2.13%)
Mar 27, 2015 63.61 63.95 63.05 63.78 7,915,437 -0.17(-0.26%)
Mar 26, 2015 63.76 64.69 63.65 63.95 5,294,303 +0.02(+0.03%)
Mar 25, 2015 64.87 64.87 63.91 63.93 5,998,924 -0.50(-0.77%)
Mar 24, 2015 64.97 65.01 64.21 64.43 4,969,795 -0.49(-0.75%)
Mar 23, 2015 65.00 65.58 64.86 64.92 5,875,752 -0.08(-0.12%)
Mar 20, 2015 64.54 65.05 64.20 65.00 10,263,305 +0.88(+1.37%)
Mar 19, 2015 64.45 64.45 63.69 64.12 6,540,066 -0.99(-1.52%)
Mar 18, 2015 62.65 65.20 62.65 65.11 15,181,088 +2.31(+3.67%)
Mar 17, 2015 63.53 63.53 62.65 62.81 8,718,297 -1.22(-1.90%)
Mar 16, 2015 63.70 64.05 63.29 64.02 4,494,750 +0.59(+0.93%)
Mar 13, 2015 63.97 63.97 62.60 63.43 9,084,224 -0.77(-1.20%)
Mar 12, 2015 64.26 64.43 63.89 64.20 4,513,454 +0.39(+0.61%)
Mar 11, 2015 64.17 64.17 63.45 63.81 5,761,014 -0.17(-0.26%)
Mar 10, 2015 64.06 64.66 63.84 63.97 6,058,230 -0.72(-1.11%)
Mar 09, 2015 64.18 65.12 64.13 64.70 5,921,239 +0.60(+0.94%)
Mar 06, 2015 64.34 65.02 63.69 64.09 9,885,024 -1.16(-1.78%)
Mar 05, 2015 65.43 65.30 64.09 65.26 8,897,810 -0.18(-0.27%)
Mar 04, 2015 66.10 66.32 64.71 65.43 8,566,394 -0.89(-1.34%)
Mar 03, 2015 66.22 67.08 66.17 66.32 5,398,839 -0.13(-0.19%)
Mar 02, 2015 66.37 66.50 65.84 66.45 5,188,639 +0.08(+0.12%)
Feb 27, 2015 67.39 67.39 66.36 66.37 5,459,183 -0.72(-1.07%)
Feb 26, 2015 68.13 68.13 66.90 67.09 5,566,920 -1.08(-1.59%)
Feb 25, 2015 67.67 68.34 67.39 68.17 4,309,368 +0.52(+0.77%)
Feb 24, 2015 67.06 67.80 66.93 67.65 4,595,720 +0.81(+1.21%)
Feb 23, 2015 67.17 67.23 66.56 66.84 6,469,939 -0.76(-1.12%)
Feb 20, 2015 66.69 67.75 65.97 67.60 7,531,262 +0.91(+1.37%)
Feb 19, 2015 67.10 67.25 65.81 66.69 7,161,372 -1.20(-1.77%)
Feb 18, 2015 67.99 68.70 67.71 67.89 4,457,475 -0.46(-0.68%)
Feb 17, 2015 67.94 68.51 67.41 68.35 4,900,361 +0.20(+0.29%)
Feb 13, 2015 67.34 68.15 68.15 68.15 7,051,723 +1.28(+1.92%)
Feb 12, 2015 67.31 67.45 66.70 66.87 5,773,977 +0.10(+0.14%)
Feb 11, 2015 66.90 66.98 65.84 66.78 7,147,577 -0.39(-0.58%)
Feb 10, 2015 68.05 68.05 66.82 67.17 8,205,314 -0.62(-0.91%)
Feb 09, 2015 66.49 67.95 66.41 67.79 9,528,714 +1.17(+1.75%)
Feb 06, 2015 66.93 67.36 66.29 66.62 6,971,774 -0.29(-0.43%)
Feb 05, 2015 65.97 66.95 65.54 66.90 8,293,420 +1.30(+1.98%)
Feb 04, 2015 66.27 66.70 65.38 65.61 10,999,391 -1.58(-2.35%)
Feb 03, 2015 65.02 67.34 64.97 67.19 13,608,156 +2.47(+3.81%)
Feb 02, 2015 64.11 64.75 63.64 64.72 8,926,641 +0.70(+1.09%)
Jan 30, 2015 63.65 64.70 63.58 64.02 10,180,901 -0.02(-0.04%)
Jan 29, 2015 63.97 64.19 63.09 64.05 11,435,572 -0.01(-0.01%)
Jan 28, 2015 64.37 65.01 64.01 64.05 17,822,182 +0.13(+0.20%)
Jan 27, 2015 68.87 65.13 63.33 63.93 34,326,248 -4.95(-7.18%)
Jan 26, 2015 68.34 69.06 67.97 68.87 10,165,830 +0.34(+0.49%)
Jan 23, 2015 69.48 69.65 68.21 68.54 6,279,790 -0.97(-1.39%)
Jan 22, 2015 68.89 69.94 68.39 69.51 6,954,647 +1.16(+1.70%)
Jan 21, 2015 66.92 68.37 66.92 68.35 8,259,537 +1.12(+1.67%)
Jan 20, 2015 67.59 67.65 66.60 67.23 7,401,416 +0.09(+0.13%)
Jan 16, 2015 67.44 67.51 66.48 67.14 13,021,486 -0.37(-0.55%)
Jan 15, 2015 68.35 68.99 67.49 67.51 8,335,432 -0.84(-1.23%)
Jan 14, 2015 67.41 68.46 66.92 68.35 13,054,402 -0.24(-0.35%)
Jan 13, 2015 69.62 69.80 67.66 68.58 6,394,416 -0.41(-0.60%)
Jan 12, 2015 69.66 69.70 68.35 69.00 5,472,699 -0.60(-0.87%)
Jan 09, 2015 70.48 70.59 69.10 69.60 6,116,691 -0.84(-1.19%)
Jan 08, 2015 70.82 70.89 69.75 70.44 9,587,545 +0.71(+1.02%)
Jan 07, 2015 69.38 69.99 68.62 69.73 8,198,623 +1.06(+1.55%)
Jan 06, 2015 69.31 69.62 67.63 68.66 10,911,212 -0.44(-0.64%)
Jan 05, 2015 71.74 71.80 68.77 69.11 14,188,659 -3.85(-5.28%)
Jan 02, 2015 72.87 73.35 71.99 72.96 4,750,635 +0.28(+0.38%)
Dec 31, 2014 73.76 72.68 72.68 72.68 4,094,206 -0.84(-1.14%)
Dec 30, 2014 74.33 74.35 73.46 73.52 4,026,565 -0.89(-1.20%)
Dec 29, 2014 74.80 74.87 74.32 74.41 3,011,577 -0.41(-0.55%)
Dec 26, 2014 74.60 75.17 74.42 74.83 3,938,931 +0.41(+0.54%)
Dec 24, 2014 74.36 74.42 74.42 74.42 2,083,183 +0.17(+0.24%)
Dec 23, 2014 73.84 74.60 73.57 74.25 4,480,919 +0.94(+1.28%)
Dec 22, 2014 73.42 73.70 72.94 73.31 5,764,173 +0.48(+0.67%)
Dec 19, 2014 72.72 73.04 72.17 72.82 12,201,911 +0.02(+0.02%)
Dec 18, 2014 72.97 72.97 71.90 72.81 10,503,102 +1.54(+2.16%)
Dec 17, 2014 70.99 71.58 69.90 71.27 10,920,130 +0.33(+0.46%)
Dec 16, 2014 70.86 73.25 70.79 70.94 10,134,432 -0.33(-0.46%)
Dec 15, 2014 72.46 72.49 70.98 71.27 8,728,128 -0.60(-0.83%)
Dec 12, 2014 73.05 73.05 71.43 71.86 13,005,350 -1.74(-2.36%)
Dec 11, 2014 74.39 74.87 73.48 73.60 5,872,840 -0.26(-0.35%)
Dec 10, 2014 75.37 75.45 73.65 73.86 8,511,587 -1.93(-2.55%)
Dec 09, 2014 74.78 76.37 74.48 75.79 8,254,623 +0.16(+0.21%)
Dec 08, 2014 78.34 78.42 75.60 75.64 9,054,224 -2.80(-3.57%)
Dec 05, 2014 79.26 79.38 78.38 78.44 4,539,875 -0.71(-0.89%)
Dec 04, 2014 79.16 80.10 79.02 79.15 4,289,726 -0.40(-0.51%)
Dec 03, 2014 79.44 80.57 79.38 79.55 8,727,986 +0.53(+0.67%)
Dec 02, 2014 78.99 79.38 78.39 79.02 4,911,850 +0.40(+0.52%)
Dec 01, 2014 79.60 79.78 77.65 78.61 9,359,032 -1.27(-1.59%)
Nov 28, 2014 82.89 83.07 79.50 79.88 7,280,103 -4.12(-4.91%)
Nov 26, 2014 84.40 84.00 84.00 84.00 3,102,736 -0.36(-0.42%)
Nov 25, 2014 84.25 84.67 83.64 84.36 4,182,857 +0.22(+0.26%)
Nov 24, 2014 84.49 84.54 83.46 84.14 5,174,120 -0.39(-0.46%)
Nov 21, 2014 82.82 85.06 82.74 84.53 11,004,056 +3.46(+4.27%)
Nov 20, 2014 79.67 81.11 79.46 81.07 3,844,054 +0.63(+0.78%)
Nov 19, 2014 80.88 81.23 80.11 80.44 5,892,539 -0.59(-0.73%)
Nov 18, 2014 80.76 81.35 80.45 81.03 3,477,255 +0.27(+0.33%)
Nov 17, 2014 80.40 81.06 79.76 80.76 3,119,322 +0.29(+0.36%)
Nov 14, 2014 80.20 80.76 79.92 80.47 3,350,434 +0.18(+0.23%)
Nov 13, 2014 81.84 81.93 79.95 80.29 4,941,699 -1.49(-1.83%)
Nov 12, 2014 81.13 81.96 80.62 81.78 3,537,121 +0.37(+0.45%)
Nov 11, 2014 81.24 81.63 80.68 81.42 3,105,415 +0.25(+0.31%)
Nov 10, 2014 80.88 81.43 80.88 81.16 4,165,850 +0.36(+0.44%)
Nov 07, 2014 80.41 80.86 80.12 80.80 3,410,475 +0.67(+0.84%)
Nov 06, 2014 79.02 80.19 78.80 80.13 4,315,891 +1.19(+1.51%)
Nov 05, 2014 78.97 79.12 78.18 78.94 4,427,328 +0.64(+0.81%)
Nov 04, 2014 79.21 79.41 77.85 78.30 6,106,427 -1.28(-1.61%)
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.