Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 57.63 58.43 57.12 58.20 9,266,435 +0.81(+1.42%)
Oct 29, 2015 57.00 57.86 56.84 57.39 5,418,930 +0.00(+0.00%)
Oct 28, 2015 56.41 57.50 56.20 57.39 6,881,289 +1.26(+2.24%)
Oct 27, 2015 55.96 56.68 54.49 56.13 10,384,885 -0.90(-1.58%)
Oct 26, 2015 57.24 57.65 56.96 57.03 7,843,861 -0.18(-0.32%)
Oct 23, 2015 57.18 57.75 56.34 57.21 9,960,972 +0.69(+1.23%)
Oct 22, 2015 54.16 58.07 54.07 56.52 17,443,248 +1.58(+2.87%)
Oct 21, 2015 55.66 56.70 54.87 54.94 11,070,010 -0.47(-0.85%)
Oct 20, 2015 54.30 56.14 54.02 55.41 8,098,131 +0.79(+1.44%)
Oct 19, 2015 54.61 54.78 54.25 54.62 7,243,625 -0.32(-0.59%)
Oct 16, 2015 55.69 55.86 54.50 54.95 10,538,276 -0.91(-1.62%)
Oct 15, 2015 55.57 55.92 55.01 55.85 5,767,366 +0.09(+0.17%)
Oct 14, 2015 55.29 56.03 54.86 55.76 5,126,599 +0.43(+0.77%)
Oct 13, 2015 55.17 56.01 54.62 55.33 5,991,496 -0.26(-0.47%)
Oct 12, 2015 56.39 56.41 55.45 55.59 5,888,599 -0.63(-1.12%)
Oct 09, 2015 56.65 57.16 55.88 56.22 7,068,065 -0.43(-0.75%)
Oct 08, 2015 55.45 56.92 55.08 56.65 7,724,690 +1.15(+2.07%)
Oct 07, 2015 56.27 57.31 54.53 55.50 10,646,888 -0.35(-0.62%)
Oct 06, 2015 54.84 56.11 54.50 55.85 12,255,409 +1.29(+2.37%)
Oct 05, 2015 52.59 54.79 52.45 54.55 13,520,511 +2.74(+5.30%)
Oct 02, 2015 50.30 51.83 49.77 51.81 11,137,719 +1.03(+2.03%)
Oct 01, 2015 51.75 52.12 50.16 50.77 10,059,971 -0.76(-1.48%)
Sep 30, 2015 51.22 51.76 50.59 51.54 9,955,384 +0.83(+1.63%)
Sep 29, 2015 50.19 51.56 50.15 50.71 11,139,795 +0.41(+0.82%)
Sep 28, 2015 50.66 50.72 49.67 50.30 15,943,166 -0.94(-1.83%)
Sep 25, 2015 51.26 51.86 51.05 51.24 15,680,761 -0.65(-1.25%)
Sep 24, 2015 52.20 52.60 51.00 51.89 28,644,294 -3.47(-6.27%)
Sep 23, 2015 56.52 56.63 55.32 55.36 6,028,493 -1.17(-2.06%)
Sep 22, 2015 56.08 56.61 55.70 56.52 7,250,273 -0.38(-0.67%)
Sep 21, 2015 57.01 57.44 56.70 56.90 9,631,443 +0.24(+0.42%)
Sep 18, 2015 57.82 57.96 56.47 56.67 11,743,207 -1.73(-2.97%)
Sep 17, 2015 59.46 59.68 58.28 58.40 9,821,787 -1.25(-2.09%)
Sep 16, 2015 59.02 59.83 58.81 59.65 6,627,074 +0.84(+1.42%)
Sep 15, 2015 57.58 58.94 57.28 58.81 6,478,817 +1.43(+2.49%)
Sep 14, 2015 57.05 57.48 56.78 57.38 5,366,995 +0.11(+0.19%)
Sep 11, 2015 56.96 57.50 56.68 57.27 5,597,360 +0.17(+0.29%)
Sep 10, 2015 57.48 57.81 56.80 57.11 7,744,397 -0.43(-0.74%)
Sep 09, 2015 59.14 59.30 57.39 57.53 7,430,062 -1.06(-1.80%)
Sep 08, 2015 58.81 58.84 58.01 58.59 7,161,897 +0.95(+1.64%)
Sep 04, 2015 57.56 57.64 57.64 57.64 15,227,044 -1.06(-1.81%)
Sep 03, 2015 59.89 59.93 58.18 58.71 14,047,399 -1.30(-2.17%)
Sep 02, 2015 59.85 60.06 59.10 60.01 6,753,878 +0.95(+1.60%)
Sep 01, 2015 58.75 59.88 58.72 59.06 11,480,662 -1.21(-2.01%)
Aug 31, 2015 59.39 60.54 59.06 60.28 8,901,837 +0.39(+0.65%)
Aug 28, 2015 59.29 59.94 58.85 59.89 8,432,525 +0.23(+0.38%)
Aug 27, 2015 59.17 60.10 58.53 59.66 10,827,050 +1.41(+2.42%)
Aug 26, 2015 58.21 58.42 57.19 58.25 10,507,971 +1.43(+2.51%)
Aug 25, 2015 59.31 59.53 56.80 56.82 11,954,290 -0.60(-1.04%)
Aug 24, 2015 56.63 59.05 55.38 57.42 19,286,580 -1.72(-2.91%)
Aug 21, 2015 59.88 60.17 59.11 59.14 14,971,175 -1.11(-1.85%)
Aug 20, 2015 60.94 61.37 60.25 60.25 9,828,999 -0.79(-1.29%)
Aug 19, 2015 61.70 61.93 60.76 61.04 7,434,630 -1.11(-1.79%)
Aug 18, 2015 61.91 62.30 61.65 62.15 6,526,339 +0.22(+0.36%)
Aug 17, 2015 61.61 62.01 60.88 61.93 6,628,411 +0.04(+0.06%)
Aug 14, 2015 61.24 62.08 61.19 61.89 4,833,596 +0.58(+0.94%)
Aug 13, 2015 61.94 61.96 61.27 61.32 7,180,791 -0.91(-1.47%)
Aug 12, 2015 60.96 62.39 60.66 62.23 11,873,586 +0.69(+1.13%)
Aug 11, 2015 62.08 62.24 60.90 61.54 11,403,319 -1.67(-2.64%)
Aug 10, 2015 61.54 63.33 61.43 63.21 11,465,897 +2.26(+3.71%)
Aug 07, 2015 61.13 61.63 60.67 60.95 9,956,602 -0.13(-0.22%)
Aug 06, 2015 60.70 61.23 60.07 61.08 7,113,321 +0.46(+0.75%)
Aug 05, 2015 61.11 61.45 60.50 60.62 5,810,495 +0.22(+0.37%)
Aug 04, 2015 60.98 61.40 60.18 60.40 7,382,313 -0.52(-0.85%)
Aug 03, 2015 61.84 61.85 60.52 60.92 8,170,902 -1.08(-1.74%)
Jul 31, 2015 61.98 62.33 61.63 62.00 7,867,049 +0.22(+0.36%)
Jul 30, 2015 60.70 61.80 60.47 61.78 9,366,715 +0.80(+1.32%)
Jul 29, 2015 60.95 61.08 60.33 60.98 17,493,878 -0.35(-0.58%)
Jul 28, 2015 59.87 61.63 59.76 61.33 19,908,122 +1.94(+3.27%)
Jul 27, 2015 59.28 59.71 58.96 59.39 13,023,332 -0.61(-1.02%)
Jul 24, 2015 60.65 60.79 59.81 60.01 11,636,411 -0.62(-1.01%)
Jul 23, 2015 61.27 62.33 60.44 60.62 17,637,876 -2.27(-3.61%)
Jul 22, 2015 63.87 63.97 62.41 62.89 12,908,341 -1.94(-2.99%)
Jul 21, 2015 64.50 65.36 64.07 64.83 5,949,985 -0.02(-0.04%)
Jul 20, 2015 65.50 65.68 64.77 64.86 5,441,858 -0.72(-1.09%)
Jul 17, 2015 65.88 65.95 65.27 65.58 3,717,634 -0.47(-0.72%)
Jul 16, 2015 66.83 66.94 65.77 66.05 4,674,362 +0.29(+0.44%)
Jul 15, 2015 66.06 66.30 65.44 65.76 4,685,934 -0.23(-0.36%)
Jul 14, 2015 65.27 66.16 65.26 65.99 4,858,875 +0.64(+0.98%)
Jul 13, 2015 64.75 65.66 64.60 65.35 5,411,815 +1.16(+1.81%)
Jul 10, 2015 64.57 64.78 63.97 64.19 4,473,154 +0.36(+0.56%)
Jul 09, 2015 65.19 65.40 63.65 63.83 5,849,751 -0.45(-0.70%)
Jul 08, 2015 64.89 65.03 63.88 64.28 5,535,485 -1.34(-2.05%)
Jul 07, 2015 64.84 65.73 63.98 65.62 6,646,242 +0.66(+1.01%)
Jul 06, 2015 65.36 65.74 64.64 64.97 6,266,940 -0.96(-1.46%)
Jul 02, 2015 66.05 65.93 65.93 65.93 3,304,851 +0.34(+0.51%)
Jul 01, 2015 66.72 66.77 65.27 65.59 6,778,326 -0.68(-1.03%)
Jun 30, 2015 67.27 67.39 66.26 66.27 5,219,107 -0.38(-0.56%)
Jun 29, 2015 67.37 67.77 66.49 66.65 6,075,768 -1.19(-1.75%)
Jun 26, 2015 67.59 67.94 67.05 67.84 5,615,180 +0.08(+0.12%)
Jun 25, 2015 68.93 69.01 67.71 67.76 4,139,442 -1.13(-1.64%)
Jun 24, 2015 69.37 69.39 68.81 68.89 4,368,729 -0.22(-0.32%)
Jun 23, 2015 69.09 69.24 68.84 69.11 3,249,500 +0.14(+0.20%)
Jun 22, 2015 68.73 69.01 68.53 68.97 4,669,649 +0.59(+0.86%)
Jun 19, 2015 68.19 68.73 68.09 68.38 5,005,396 +0.06(+0.09%)
Jun 18, 2015 67.84 68.55 67.84 68.32 4,317,791 +0.15(+0.22%)
Jun 17, 2015 67.89 68.41 67.44 68.17 4,355,067 +0.52(+0.76%)
Jun 16, 2015 67.81 67.99 67.38 67.66 3,705,761 -0.42(-0.62%)
Jun 15, 2015 68.09 68.28 67.47 68.08 3,482,508 -0.56(-0.82%)
Jun 12, 2015 68.72 69.08 68.42 68.64 2,832,018 -0.25(-0.36%)
Jun 11, 2015 69.24 69.35 68.70 68.89 3,676,623 -0.24(-0.35%)
Jun 10, 2015 68.33 69.31 68.26 69.13 6,037,261 +1.37(+2.02%)
Jun 09, 2015 67.55 68.46 67.55 67.77 5,099,127 +0.45(+0.67%)
Jun 08, 2015 67.04 67.57 67.02 67.31 4,294,980 +0.08(+0.12%)
Jun 05, 2015 66.42 67.59 66.34 67.23 5,039,609 +0.45(+0.68%)
Jun 04, 2015 66.80 67.51 66.66 66.78 4,831,607 -0.59(-0.88%)
Jun 03, 2015 67.66 68.02 67.05 67.37 3,636,657 +0.05(+0.07%)
Jun 02, 2015 66.58 67.73 66.47 67.33 3,605,548 +0.50(+0.75%)
Jun 01, 2015 67.24 67.48 66.18 66.83 5,089,894 +0.16(+0.25%)
May 29, 2015 66.99 67.45 66.50 66.66 5,996,980 -0.54(-0.80%)
May 28, 2015 68.23 68.33 66.98 67.20 7,549,859 -1.49(-2.17%)
May 27, 2015 68.75 69.37 68.48 68.70 5,781,236 +0.06(+0.09%)
May 26, 2015 68.86 68.87 68.20 68.63 4,031,056 -0.62(-0.89%)
May 22, 2015 69.68 69.25 69.25 69.25 4,458,772 -0.55(-0.78%)
May 21, 2015 68.94 70.02 68.71 69.80 10,437,806 +1.09(+1.59%)
May 20, 2015 68.47 68.86 68.08 68.70 4,916,638 +0.54(+0.79%)
May 19, 2015 68.67 68.67 67.59 68.16 7,265,530 -0.82(-1.19%)
May 18, 2015 69.06 69.06 68.48 68.98 3,935,165 -0.11(-0.16%)
May 15, 2015 69.15 69.20 68.44 69.09 4,101,933 -0.24(-0.35%)
May 14, 2015 69.37 70.00 69.27 69.34 4,131,920 +0.23(+0.34%)
May 13, 2015 69.22 69.59 68.93 69.10 4,068,945 +0.22(+0.32%)
May 12, 2015 68.91 69.02 68.18 68.88 5,204,398 -0.48(-0.69%)
May 11, 2015 69.07 69.88 68.83 69.36 8,808,495 +1.14(+1.67%)
May 08, 2015 68.59 68.63 67.74 68.22 4,578,132 +0.69(+1.02%)
May 07, 2015 67.70 67.88 67.11 67.53 4,982,214 -0.44(-0.64%)
May 06, 2015 68.56 68.71 67.52 67.97 5,715,180 -0.01(-0.01%)
May 05, 2015 68.42 68.93 67.74 67.98 5,917,658 -0.23(-0.34%)
May 04, 2015 68.55 68.73 68.11 68.21 3,522,159 -0.05(-0.08%)
May 01, 2015 68.52 68.98 67.79 68.27 6,207,450 +0.38(+0.56%)
Apr 30, 2015 67.86 68.21 67.37 67.88 6,987,904 -0.48(-0.71%)
Apr 29, 2015 66.95 68.70 66.77 68.37 8,985,970 +1.02(+1.51%)
Apr 28, 2015 66.74 67.37 66.02 67.35 7,341,512 +0.68(+1.02%)
Apr 27, 2015 66.23 67.15 65.94 66.67 7,566,515 +0.57(+0.86%)
Apr 24, 2015 66.18 66.55 65.65 66.10 7,485,493 -0.15(-0.22%)
Apr 23, 2015 67.86 68.37 65.52 66.25 24,210,914 -0.06(-0.09%)
Apr 22, 2015 65.73 66.37 64.92 66.31 8,342,897 +0.74(+1.13%)
Apr 21, 2015 66.15 66.39 65.33 65.57 7,193,965 -0.53(-0.80%)
Apr 20, 2015 65.60 66.22 65.55 66.10 5,010,033 +1.03(+1.58%)
Apr 17, 2015 65.24 65.31 64.59 65.07 6,801,158 -0.83(-1.26%)
Apr 16, 2015 65.94 66.34 65.63 65.90 7,284,780 -0.09(-0.14%)
Apr 15, 2015 64.54 66.43 64.32 65.99 12,443,465 +1.67(+2.60%)
Apr 14, 2015 63.97 64.50 63.19 64.32 7,603,023 +0.67(+1.05%)
Apr 13, 2015 64.01 64.02 63.23 63.65 6,831,203 -0.36(-0.56%)
Apr 10, 2015 62.85 64.16 62.57 64.01 8,816,366 +1.49(+2.38%)
Apr 09, 2015 62.38 62.93 62.21 62.52 5,538,229 +0.19(+0.30%)
Apr 08, 2015 62.64 62.95 61.93 62.33 5,414,984 -0.08(-0.12%)
Apr 07, 2015 62.94 63.10 62.38 62.41 4,548,651 -0.74(-1.17%)
Apr 06, 2015 62.26 63.54 61.98 63.15 5,802,297 +0.97(+1.56%)
Apr 02, 2015 61.68 62.18 62.18 62.18 4,587,994 +0.46(+0.75%)
Apr 01, 2015 62.02 62.40 61.52 61.71 5,737,655 -0.30(-0.49%)
Mar 31, 2015 62.39 62.50 61.85 62.02 6,256,377 -1.04(-1.65%)
Mar 30, 2015 62.00 63.17 61.99 63.05 5,963,522 +1.32(+2.13%)
Mar 27, 2015 61.57 61.90 61.03 61.74 8,177,653 -0.16(-0.26%)
Mar 26, 2015 61.71 62.61 61.61 61.90 5,469,689 +0.02(+0.03%)
Mar 25, 2015 62.79 62.79 61.86 61.88 6,197,651 -0.48(-0.77%)
Mar 24, 2015 62.88 62.92 62.15 62.37 5,134,431 -0.47(-0.75%)
Mar 23, 2015 62.92 63.48 62.78 62.84 6,070,399 -0.08(-0.12%)
Mar 20, 2015 62.47 62.96 62.14 62.92 10,603,299 +0.85(+1.37%)
Mar 19, 2015 62.38 62.38 61.65 62.06 6,756,720 -0.96(-1.52%)
Mar 18, 2015 60.64 63.11 60.64 63.02 15,683,995 +2.23(+3.67%)
Mar 17, 2015 61.49 61.49 60.64 60.79 9,007,110 -1.18(-1.90%)
Mar 16, 2015 61.66 61.99 61.26 61.97 4,643,648 +0.57(+0.93%)
Mar 13, 2015 61.92 61.92 60.59 61.40 9,385,158 -0.74(-1.20%)
Mar 12, 2015 62.20 62.37 61.84 62.14 4,662,972 +0.38(+0.61%)
Mar 11, 2015 62.11 62.11 61.42 61.76 5,951,860 -0.16(-0.26%)
Mar 10, 2015 62.01 62.58 61.79 61.92 6,258,922 -0.70(-1.11%)
Mar 09, 2015 62.12 63.03 62.07 62.62 6,117,393 +0.58(+0.94%)
Mar 06, 2015 62.28 62.93 61.64 62.04 10,212,487 -1.12(-1.78%)
Mar 05, 2015 63.33 63.20 62.04 63.16 9,192,569 -0.17(-0.27%)
Mar 04, 2015 63.98 64.19 62.64 63.33 8,850,175 -0.86(-1.34%)
Mar 03, 2015 64.09 64.93 64.05 64.19 5,577,688 -0.12(-0.19%)
Mar 02, 2015 64.24 64.37 63.73 64.32 5,360,524 +0.08(+0.12%)
Feb 27, 2015 65.23 65.23 64.23 64.24 5,640,030 -0.70(-1.07%)
Feb 26, 2015 65.95 65.95 64.75 64.94 5,751,337 -1.05(-1.59%)
Feb 25, 2015 65.50 66.14 65.22 65.98 4,452,125 +0.50(+0.77%)
Feb 24, 2015 64.91 65.63 64.78 65.48 4,747,963 +0.78(+1.21%)
Feb 23, 2015 65.02 65.08 64.43 64.70 6,684,270 -0.74(-1.13%)
Feb 20, 2015 64.55 65.57 63.85 65.43 7,780,751 +0.88(+1.37%)
Feb 19, 2015 64.95 65.09 63.70 64.55 7,398,608 -1.16(-1.77%)
Feb 18, 2015 65.81 66.50 65.54 65.71 4,605,138 -0.45(-0.68%)
Feb 17, 2015 65.76 66.32 65.25 66.16 5,062,696 +0.19(+0.29%)
Feb 13, 2015 65.18 65.97 65.97 65.97 7,285,327 +1.24(+1.92%)
Feb 12, 2015 65.15 65.29 64.56 64.73 5,965,252 +0.09(+0.14%)
Feb 11, 2015 64.75 64.84 63.73 64.64 7,384,356 -0.38(-0.58%)
Feb 10, 2015 65.87 65.87 64.68 65.02 8,477,133 -0.60(-0.91%)
Feb 09, 2015 64.36 65.77 64.28 65.61 9,844,373 +1.13(+1.75%)
Feb 06, 2015 64.78 65.20 64.16 64.48 7,202,729 -0.28(-0.43%)
Feb 05, 2015 63.85 64.81 63.44 64.76 8,568,158 +1.26(+1.98%)
Feb 04, 2015 64.15 64.57 63.28 63.50 11,363,770 -1.53(-2.35%)
Feb 03, 2015 62.94 65.18 62.88 65.03 14,058,956 +2.39(+3.81%)
Feb 02, 2015 62.06 62.67 61.60 62.64 9,222,356 +0.67(+1.09%)
Jan 30, 2015 61.61 62.63 61.54 61.97 10,518,166 -0.02(-0.04%)
Jan 29, 2015 61.92 62.13 61.07 61.99 11,814,400 -0.01(-0.01%)
Jan 28, 2015 62.30 62.92 61.96 62.00 18,412,580 +0.12(+0.20%)
Jan 27, 2015 66.67 63.04 61.30 61.88 35,463,380 -4.79(-7.18%)
Jan 26, 2015 66.15 66.84 65.79 66.67 10,502,595 +0.33(+0.49%)
Jan 23, 2015 67.25 67.42 66.02 66.34 6,487,821 -0.94(-1.39%)
Jan 22, 2015 66.68 67.70 66.20 67.28 7,185,034 +1.12(+1.70%)
Jan 21, 2015 64.78 66.18 64.78 66.15 8,533,152 +1.08(+1.67%)
Jan 20, 2015 65.42 65.48 64.47 65.07 7,646,605 +0.09(+0.13%)
Jan 16, 2015 65.28 65.34 64.35 64.98 13,452,851 -0.36(-0.55%)
Jan 15, 2015 66.15 66.77 65.33 65.34 8,611,561 -0.81(-1.23%)
Jan 14, 2015 65.25 66.27 64.77 66.15 13,486,853 -0.23(-0.35%)
Jan 13, 2015 67.39 67.56 65.49 66.39 6,606,243 -0.40(-0.60%)
Jan 12, 2015 67.43 67.46 66.15 66.78 5,653,992 -0.58(-0.87%)
Jan 09, 2015 68.22 68.32 66.88 67.37 6,319,318 -0.81(-1.19%)
Jan 08, 2015 68.54 68.62 67.51 68.18 9,905,150 +0.69(+1.02%)
Jan 07, 2015 67.15 67.75 66.42 67.49 8,470,217 +1.03(+1.55%)
Jan 06, 2015 67.08 67.39 65.46 66.46 11,272,666 -0.43(-0.64%)
Jan 05, 2015 69.44 69.50 66.56 66.89 14,658,684 -3.73(-5.28%)
Jan 02, 2015 70.54 71.00 69.68 70.62 4,908,008 +0.27(+0.38%)
Dec 31, 2014 71.40 70.35 70.35 70.35 4,229,835 -0.81(-1.14%)
Dec 30, 2014 71.94 71.97 71.10 71.17 4,159,953 -0.86(-1.20%)
Dec 29, 2014 72.40 72.46 71.93 72.03 3,111,341 -0.40(-0.55%)
Dec 26, 2014 72.21 72.76 72.03 72.43 4,069,415 +0.39(+0.54%)
Dec 24, 2014 71.97 72.03 72.03 72.03 2,152,192 +0.17(+0.24%)
Dec 23, 2014 71.47 72.20 71.21 71.87 4,629,358 +0.91(+1.28%)
Dec 22, 2014 71.07 71.33 70.60 70.96 5,955,122 +0.47(+0.67%)
Dec 19, 2014 70.39 70.70 69.85 70.49 12,606,122 +0.02(+0.02%)
Dec 18, 2014 70.63 70.63 69.60 70.47 10,851,037 +1.49(+2.16%)
Dec 17, 2014 68.71 69.28 67.66 68.98 11,281,880 +0.32(+0.46%)
Dec 16, 2014 68.58 70.90 68.52 68.67 10,470,154 -0.32(-0.46%)
Dec 15, 2014 70.14 70.17 68.71 68.98 9,017,264 -0.58(-0.83%)
Dec 12, 2014 70.71 70.71 69.14 69.56 13,436,176 -1.68(-2.36%)
Dec 11, 2014 72.00 72.47 71.12 71.24 6,067,388 -0.25(-0.35%)
Dec 10, 2014 72.95 73.03 71.29 71.50 8,793,549 -1.87(-2.55%)
Dec 09, 2014 72.38 73.92 72.10 73.36 8,528,072 +0.15(+0.21%)
Dec 08, 2014 75.83 75.91 73.17 73.21 9,354,162 -2.71(-3.57%)
Dec 05, 2014 76.72 76.83 75.87 75.92 4,690,266 -0.68(-0.89%)
Dec 04, 2014 76.62 77.53 76.48 76.61 4,431,831 -0.39(-0.51%)
Dec 03, 2014 76.89 77.98 76.83 77.00 9,017,117 +0.52(+0.67%)
Dec 02, 2014 76.46 76.83 75.88 76.48 5,074,564 +0.39(+0.52%)
Dec 01, 2014 77.05 77.22 75.16 76.09 9,669,068 -1.23(-1.59%)
Nov 28, 2014 80.24 80.40 76.95 77.32 7,521,270 -3.99(-4.91%)
Nov 26, 2014 81.70 81.31 81.31 81.31 3,205,520 -0.35(-0.42%)
Nov 25, 2014 81.55 81.96 80.96 81.66 4,321,422 +0.22(+0.26%)
Nov 24, 2014 81.78 81.83 80.78 81.44 5,345,522 -0.38(-0.46%)
Nov 21, 2014 80.17 82.33 80.09 81.82 11,368,585 +3.35(+4.27%)
Nov 20, 2014 77.11 78.51 76.92 78.47 3,971,396 +0.61(+0.78%)
Nov 19, 2014 78.29 78.63 77.55 77.86 6,087,741 -0.57(-0.73%)
Nov 18, 2014 78.17 78.74 77.87 78.43 3,592,445 +0.26(+0.33%)
Nov 17, 2014 77.82 78.46 77.21 78.17 3,222,655 +0.28(+0.36%)
Nov 14, 2014 77.63 78.17 77.36 77.89 3,461,423 +0.18(+0.23%)
Nov 13, 2014 79.21 79.31 77.38 77.71 5,105,402 -1.45(-1.83%)
Nov 12, 2014 78.53 79.34 78.03 79.16 3,654,294 +0.35(+0.45%)
Nov 11, 2014 78.64 79.01 78.09 78.81 3,208,287 +0.25(+0.31%)
Nov 10, 2014 78.29 78.82 78.29 78.56 4,303,851 +0.35(+0.44%)
Nov 07, 2014 77.83 78.27 77.55 78.21 3,523,453 +0.65(+0.84%)
Nov 06, 2014 76.48 77.62 76.28 77.56 4,458,863 +1.15(+1.51%)
Nov 05, 2014 76.44 76.58 75.67 76.41 4,573,992 +0.61(+0.81%)
Nov 04, 2014 76.67 76.86 75.35 75.79 6,308,713 -1.24(-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.