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

Caterpillar (NY: CAT )

357.93 +1.30 (+0.36%)
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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, 2018 121.14 121.14 121.14 0 -0.18(-0.15%)
Aug 30, 2018 123.05 123.43 120.79 121.33 5,470,943 -2.44(-1.97%)
Aug 29, 2018 124.27 124.41 123.27 123.77 3,862,539 -0.12(-0.10%)
Aug 28, 2018 125.13 125.44 123.45 123.89 3,702,451 -0.04(-0.03%)
Aug 27, 2018 121.62 124.22 121.54 123.93 5,468,128 +3.34(+2.77%)
Aug 24, 2018 120.25 120.88 119.43 120.58 2,940,362 +1.24(+1.04%)
Aug 23, 2018 121.32 121.42 119.02 119.35 4,475,832 -2.48(-2.03%)
Aug 22, 2018 122.43 122.76 121.59 121.82 2,532,400 -0.31(-0.26%)
Aug 21, 2018 121.33 122.98 121.33 122.14 3,462,217 +1.15(+0.95%)
Aug 20, 2018 121.99 122.63 120.89 120.99 3,794,750 -0.58(-0.48%)
Aug 17, 2018 118.35 122.33 118.17 121.57 7,577,961 +2.69(+2.26%)
Aug 16, 2018 116.67 119.14 116.61 118.88 6,348,884 +3.70(+3.21%)
Aug 15, 2018 116.26 116.26 112.92 115.18 6,512,195 -2.53(-2.15%)
Aug 14, 2018 118.31 119.05 117.50 117.72 4,055,209 -0.09(-0.07%)
Aug 13, 2018 118.59 119.29 117.54 117.80 4,445,437 -0.78(-0.66%)
Aug 10, 2018 119.98 119.98 117.55 118.59 7,184,713 -2.27(-1.88%)
Aug 09, 2018 122.23 122.93 120.62 120.86 3,826,171 -1.04(-0.85%)
Aug 08, 2018 124.17 124.24 121.50 121.89 3,937,681 -2.33(-1.87%)
Aug 07, 2018 122.68 125.04 122.41 124.22 5,516,595 +2.53(+2.08%)
Aug 06, 2018 120.86 122.73 120.38 121.69 3,580,858 +0.85(+0.70%)
Aug 03, 2018 120.58 120.92 119.59 120.85 4,119,304 +0.44(+0.36%)
Aug 02, 2018 119.59 121.02 118.39 120.41 4,807,742 -0.46(-0.38%)
Aug 01, 2018 124.74 124.83 120.50 120.87 7,294,007 -4.59(-3.66%)
Jul 31, 2018 123.87 126.32 122.30 125.46 8,688,705 +3.53(+2.90%)
Jul 30, 2018 127.13 127.99 121.33 121.93 15,858,735 -2.45(-1.97%)
Jul 27, 2018 125.59 125.59 122.83 124.38 5,332,287 -0.02(-0.01%)
Jul 26, 2018 122.80 125.24 122.22 124.40 6,172,578 +1.83(+1.49%)
Jul 25, 2018 120.40 123.06 119.24 122.57 5,780,834 +2.19(+1.82%)
Jul 24, 2018 122.67 119.84 120.38 5,805,000 +1.48(+1.24%)
Jul 23, 2018 119.20 119.36 118.31 118.90 4,059,080 -0.47(-0.39%)
Jul 20, 2018 120.72 120.91 119.22 119.37 6,017,785 -2.27(-1.87%)
Jul 19, 2018 121.77 122.62 121.33 121.64 4,099,530 -0.73(-0.60%)
Jul 18, 2018 120.53 122.70 120.19 122.37 5,068,020 +1.88(+1.56%)
Jul 17, 2018 118.78 120.82 118.39 120.49 3,811,188 +0.75(+0.63%)
Jul 16, 2018 122.17 122.17 119.58 119.74 4,289,699 -2.31(-1.90%)
Jul 13, 2018 121.00 122.49 120.60 122.05 3,275,885 +1.15(+0.95%)
Jul 12, 2018 120.10 121.17 118.80 120.90 4,901,407 +2.31(+1.95%)
Jul 11, 2018 119.78 120.87 117.80 118.59 6,031,057 -3.89(-3.18%)
Jul 10, 2018 122.80 123.02 121.53 122.49 4,332,488 +0.24(+0.20%)
Jul 09, 2018 118.12 122.31 118.02 122.24 6,411,440 +4.82(+4.11%)
Jul 06, 2018 117.16 117.82 115.61 117.42 3,678,684 -0.35(-0.29%)
Jul 05, 2018 117.08 118.01 116.28 117.77 3,881,149 +1.72(+1.48%)
Jul 03, 2018 116.05 116.05 116.05 0 -2.13(-1.80%)
Jul 02, 2018 116.03 118.31 115.51 118.19 3,658,709 +0.54(+0.46%)
Jun 29, 2018 118.46 119.54 117.57 117.65 4,751,463 -0.31(-0.26%)
Jun 28, 2018 116.36 118.56 115.06 117.96 4,861,543 +1.23(+1.06%)
Jun 27, 2018 118.60 120.93 116.70 116.73 6,532,124 -0.81(-0.69%)
Jun 26, 2018 118.58 119.04 117.31 117.53 4,941,725 -0.90(-0.76%)
Jun 25, 2018 120.41 120.52 117.22 118.44 7,008,825 -2.91(-2.40%)
Jun 22, 2018 122.18 123.57 121.20 121.35 6,023,602 +0.35(+0.29%)
Jun 21, 2018 123.35 123.47 120.64 121.00 6,814,391 -3.12(-2.52%)
Jun 20, 2018 125.06 125.47 122.98 124.12 4,760,342 -0.15(-0.12%)
Jun 19, 2018 126.61 126.87 123.41 124.26 7,831,184 -4.67(-3.62%)
Jun 18, 2018 128.70 129.61 128.10 128.93 4,207,318 -1.16(-0.89%)
Jun 15, 2018 132.80 128.71 130.09 10,208,550 -2.71(-2.04%)
Jun 14, 2018 135.02 136.46 132.47 132.80 4,574,823 -1.36(-1.01%)
Jun 13, 2018 136.30 136.45 133.99 134.16 4,830,266 -2.41(-1.77%)
Jun 12, 2018 135.67 138.04 135.62 136.57 2,993,188 +1.03(+0.76%)
Jun 11, 2018 134.57 136.21 134.17 135.54 3,180,307 +0.85(+0.63%)
Jun 08, 2018 135.44 135.84 134.44 134.69 3,752,626 -0.84(-0.62%)
Jun 07, 2018 136.24 136.95 134.87 135.53 3,630,921 -0.19(-0.14%)
Jun 06, 2018 135.75 132.68 135.72 4,254,280 +3.03(+2.29%)
Jun 05, 2018 132.16 132.76 131.83 132.68 3,363,337 +0.44(+0.33%)
Jun 04, 2018 134.23 134.35 131.88 132.24 2,849,374 -0.88(-0.66%)
Jun 01, 2018 132.94 133.71 132.03 133.13 3,177,657 +1.40(+1.06%)
May 31, 2018 134.67 134.68 131.38 131.73 5,242,093 -3.08(-2.28%)
May 30, 2018 134.06 135.26 133.40 134.81 3,099,495 +1.60(+1.20%)
May 29, 2018 133.77 135.03 132.36 133.21 4,377,229 -1.93(-1.43%)
May 25, 2018 135.15 135.15 135.15 0 -1.60(-1.17%)
May 24, 2018 136.33 137.35 135.30 136.75 3,333,842 -0.03(-0.03%)
May 23, 2018 134.11 137.01 133.30 136.79 4,624,222 +1.34(+0.99%)
May 22, 2018 137.91 138.19 135.40 135.45 4,050,490 -2.36(-1.71%)
May 21, 2018 138.10 140.13 137.62 137.81 6,745,335 +2.78(+2.06%)
May 18, 2018 133.67 136.00 133.55 135.03 4,485,143 +1.75(+1.31%)
May 17, 2018 133.28 134.63 132.47 133.27 3,327,747 -0.09(-0.07%)
May 16, 2018 132.28 133.43 132.11 133.37 3,105,793 +1.05(+0.79%)
May 15, 2018 133.39 133.89 131.56 132.32 4,757,651 -2.33(-1.73%)
May 14, 2018 134.94 135.62 133.88 134.65 4,109,819 +0.36(+0.27%)
May 11, 2018 133.76 135.92 133.34 134.29 4,045,273 +0.77(+0.58%)
May 10, 2018 132.85 134.79 132.51 133.52 4,509,867 +1.18(+0.89%)
May 09, 2018 130.72 132.98 130.51 132.34 5,382,903 +2.32(+1.79%)
May 08, 2018 130.64 131.00 128.83 130.01 4,443,131 +0.09(+0.07%)
May 07, 2018 128.50 131.34 128.34 129.92 7,895,211 +2.99(+2.36%)
May 04, 2018 123.34 127.64 122.31 126.93 5,395,096 +2.25(+1.80%)
May 03, 2018 122.87 125.87 119.80 124.68 8,881,825 -0.07(-0.06%)
May 02, 2018 124.86 127.17 124.42 124.75 5,347,935 -0.48(-0.39%)
May 01, 2018 124.07 125.24 121.67 125.23 5,770,888 +0.05(+0.04%)
Apr 30, 2018 125.92 126.78 124.52 125.18 5,494,564 -0.31(-0.25%)
Apr 27, 2018 126.32 127.13 125.01 125.50 4,451,956 -1.38(-1.09%)
Apr 26, 2018 126.02 127.82 124.88 126.87 7,563,173 +0.97(+0.77%)
Apr 25, 2018 124.72 127.99 123.28 125.90 11,489,274 +0.65(+0.52%)
Apr 24, 2018 138.53 139.70 124.32 125.25 27,815,174 -8.28(-6.20%)
Apr 23, 2018 134.11 135.05 131.96 133.53 6,163,296 +0.64(+0.48%)
Apr 20, 2018 134.63 135.40 132.13 132.89 4,679,411 -1.45(-1.08%)
Apr 19, 2018 134.07 134.88 132.84 134.34 4,650,591 -0.22(-0.16%)
Apr 18, 2018 133.90 135.57 133.37 134.56 3,576,637 +2.28(+1.72%)
Apr 17, 2018 132.30 134.20 132.02 132.28 4,424,091 +1.01(+0.77%)
Apr 16, 2018 130.92 132.37 129.66 131.27 3,541,370 +1.65(+1.27%)
Apr 13, 2018 130.93 131.93 128.55 129.62 4,176,148 +0.08(+0.06%)
Apr 12, 2018 127.39 130.42 127.39 129.54 4,586,525 +2.89(+2.28%)
Apr 11, 2018 126.56 128.00 126.25 126.65 3,730,425 -1.12(-0.88%)
Apr 10, 2018 126.62 128.57 125.64 127.77 4,670,465 +4.32(+3.50%)
Apr 09, 2018 124.94 126.65 123.21 123.45 4,694,532 +0.08(+0.06%)
Apr 06, 2018 125.77 126.83 121.50 123.37 6,614,843 -4.44(-3.47%)
Apr 05, 2018 126.41 128.46 126.38 127.81 5,305,711 +2.55(+2.03%)
Apr 04, 2018 120.69 125.50 119.11 125.26 7,169,778 +0.10(+0.08%)
Apr 03, 2018 124.94 125.67 122.85 125.16 5,616,047 +1.01(+0.81%)
Apr 02, 2018 126.35 127.14 122.31 124.15 6,255,566 -3.01(-2.37%)
Mar 29, 2018 127.16 127.16 127.16 0 +1.92(+1.53%)
Mar 28, 2018 126.83 127.90 123.93 125.25 5,717,117 -1.58(-1.25%)
Mar 27, 2018 129.34 130.39 125.79 126.83 5,696,794 -1.90(-1.48%)
Mar 26, 2018 127.54 129.04 125.33 128.72 6,322,092 +4.23(+3.40%)
Mar 23, 2018 127.44 128.52 124.06 124.50 7,571,809 -2.25(-1.78%)
Mar 22, 2018 131.90 132.44 126.19 126.75 9,530,935 -7.68(-5.71%)
Mar 21, 2018 133.01 135.70 132.19 134.43 4,505,529 +1.50(+1.13%)
Mar 20, 2018 132.01 133.91 131.61 132.93 4,123,082 +1.65(+1.26%)
Mar 19, 2018 133.08 133.59 130.13 131.28 6,347,627 -3.72(-2.75%)
Mar 16, 2018 133.15 135.85 132.28 135.00 12,630,228 +1.63(+1.22%)
Mar 15, 2018 132.17 134.25 130.85 133.37 6,106,420 +1.75(+1.33%)
Mar 14, 2018 133.56 133.94 130.55 131.61 5,648,276 -0.99(-0.75%)
Mar 13, 2018 134.86 136.21 132.18 132.61 5,584,165 -0.70(-0.52%)
Mar 12, 2018 136.53 137.48 132.74 133.31 5,654,971 -3.24(-2.37%)
Mar 09, 2018 133.84 136.69 133.16 136.54 5,304,425 +4.02(+3.03%)
Mar 08, 2018 130.91 132.85 129.67 132.52 4,679,980 +1.80(+1.37%)
Mar 07, 2018 131.38 128.40 130.72 6,360,846 -1.93(-1.46%)
Mar 06, 2018 131.70 133.72 130.86 132.66 6,701,300 +2.27(+1.74%)
Mar 05, 2018 125.24 131.03 124.25 130.39 9,795,562 +4.09(+3.24%)
Mar 02, 2018 128.67 129.32 125.85 126.30 11,021,363 -3.32(-2.56%)
Mar 01, 2018 132.59 134.76 128.14 129.62 10,933,753 -3.80(-2.85%)
Feb 28, 2018 139.34 140.07 133.02 133.42 8,457,584 -5.72(-4.11%)
Feb 27, 2018 140.86 142.02 139.12 139.14 4,783,572 -2.10(-1.48%)
Feb 26, 2018 140.68 141.54 139.39 141.23 7,246,953 +1.10(+0.79%)
Feb 23, 2018 137.53 140.19 137.38 140.13 5,158,510 +3.06(+2.23%)
Feb 22, 2018 137.86 137.07 5,474,034 +3.13(+2.34%)
Feb 21, 2018 134.34 136.67 133.77 133.94 4,838,993 -0.28(-0.21%)
Feb 20, 2018 133.88 136.48 133.12 134.22 5,904,046 -0.63(-0.47%)
Feb 16, 2018 134.85 134.85 134.85 0 -3.18(-2.31%)
Feb 15, 2018 137.88 137.96 136.43 138.03 5,695,639 +1.66(+1.21%)
Feb 14, 2018 131.49 136.83 131.44 136.38 6,438,266 +3.53(+2.66%)
Feb 13, 2018 130.50 133.91 130.28 132.85 6,211,311 +1.45(+1.10%)
Feb 12, 2018 131.04 132.40 129.64 131.40 6,668,475 +2.66(+2.06%)
Feb 09, 2018 128.31 130.19 123.28 128.74 11,042,985 +2.78(+2.21%)
Feb 08, 2018 132.74 133.04 125.90 125.96 10,544,719 -7.20(-5.41%)
Feb 07, 2018 134.05 136.40 133.12 133.17 8,293,747 -1.79(-1.32%)
Feb 06, 2018 127.76 135.08 126.67 134.95 16,100,444 +3.97(+3.03%)
Feb 05, 2018 133.68 137.01 125.73 130.98 13,079,669 -4.90(-3.61%)
Feb 02, 2018 138.72 138.74 135.06 135.88 8,811,634 -4.10(-2.93%)
Feb 01, 2018 139.12 141.28 138.21 139.98 5,005,377 -0.47(-0.33%)
Jan 31, 2018 142.11 143.05 139.68 140.45 8,125,987 -0.85(-0.60%)
Jan 30, 2018 138.34 142.11 138.21 141.29 10,073,368 +1.02(+0.73%)
Jan 29, 2018 142.87 143.07 137.55 140.28 11,003,941 -3.87(-2.68%)
Jan 26, 2018 145.65 145.82 141.98 144.14 10,483,413 -1.99(-1.36%)
Jan 25, 2018 149.35 149.35 140.17 146.13 19,627,734 +0.89(+0.61%)
Jan 24, 2018 147.89 148.79 144.67 145.25 9,160,684 -0.94(-0.64%)
Jan 23, 2018 148.40 148.45 145.99 146.19 5,822,688 -1.26(-0.85%)
Jan 22, 2018 146.96 147.46 145.38 147.45 4,101,311 +0.41(+0.28%)
Jan 19, 2018 146.36 147.07 145.48 147.03 6,718,328 +2.04(+1.40%)
Jan 18, 2018 145.43 146.65 144.37 145.00 5,434,343 +0.28(+0.20%)
Jan 17, 2018 145.42 146.10 144.71 144.71 6,482,559 -0.70(-0.48%)
Jan 16, 2018 148.49 148.78 143.91 145.41 9,927,290 -0.85(-0.58%)
Jan 12, 2018 146.26 146.26 146.26 0 +0.94(+0.65%)
Jan 11, 2018 143.34 145.60 142.26 145.31 4,884,468 +2.86(+2.01%)
Jan 10, 2018 143.88 142.45 6,378,688 -0.48(-0.34%)
Jan 09, 2018 142.85 143.78 141.78 142.94 5,265,993 +0.34(+0.24%)
Jan 08, 2018 140.94 142.94 139.60 142.59 6,900,595 +3.50(+2.51%)
Jan 05, 2018 137.64 139.17 137.10 139.10 4,593,925 +2.16(+1.58%)
Jan 04, 2018 135.60 137.05 134.85 136.93 5,665,055 +1.85(+1.37%)
Jan 03, 2018 134.87 135.26 133.46 135.08 4,827,313 +0.21(+0.15%)
Jan 02, 2018 135.95 136.89 134.00 134.87 5,946,268 -0.46(-0.34%)
Dec 29, 2017 135.33 135.33 135.33 0 -0.72(-0.53%)
Dec 28, 2017 135.64 136.25 135.03 136.06 4,731,245 +0.77(+0.57%)
Dec 27, 2017 134.78 135.43 134.24 135.28 2,934,712 +0.93(+0.69%)
Dec 26, 2017 134.01 134.82 133.69 134.35 2,174,038 +0.59(+0.44%)
Dec 22, 2017 132.92 133.81 132.22 133.76 2,895,076 +0.95(+0.72%)
Dec 21, 2017 131.13 133.21 130.38 132.81 4,677,042 +1.82(+1.39%)
Dec 20, 2017 130.48 131.06 129.43 130.99 3,581,447 +1.38(+1.07%)
Dec 19, 2017 128.74 129.76 127.56 129.61 4,134,597 +0.98(+0.76%)
Dec 18, 2017 126.89 128.66 126.08 128.63 4,114,572 +2.65(+2.10%)
Dec 15, 2017 126.55 126.97 124.95 125.98 9,235,517 +0.35(+0.28%)
Dec 14, 2017 127.84 127.97 125.29 125.63 5,374,286 -1.97(-1.54%)
Dec 13, 2017 123.83 128.01 123.73 127.60 7,549,458 +4.42(+3.59%)
Dec 12, 2017 123.17 124.36 122.99 123.17 3,951,346 -0.30(-0.24%)
Dec 11, 2017 124.21 124.28 123.22 123.47 2,227,988 -0.08(-0.06%)
Dec 08, 2017 123.56 123.95 122.75 123.55 2,899,358 +0.83(+0.68%)
Dec 07, 2017 120.04 122.81 119.54 122.72 3,455,622 +2.19(+1.82%)
Dec 06, 2017 121.22 119.81 120.53 3,345,370 +0.17(+0.14%)
Dec 05, 2017 121.74 122.10 120.00 120.36 4,520,953 -1.17(-0.96%)
Dec 04, 2017 123.89 124.14 121.47 121.52 5,731,037 -0.02(-0.01%)
Dec 01, 2017 121.61 122.30 119.56 121.54 6,382,688 +0.32(+0.26%)
Nov 30, 2017 119.29 121.38 117.75 121.22 8,620,671 +2.65(+2.24%)
Nov 29, 2017 118.66 119.56 117.83 118.57 3,607,444 -0.80(-0.67%)
Nov 28, 2017 118.10 119.38 117.89 119.37 3,018,513 +1.55(+1.31%)
Nov 27, 2017 118.06 118.75 117.56 117.82 3,009,996 -0.17(-0.15%)
Nov 24, 2017 118.60 118.88 117.95 118.00 1,099,771 -0.53(-0.45%)
Nov 22, 2017 118.71 118.88 117.83 118.53 5,691,067 +0.35(+0.30%)
Nov 21, 2017 118.32 118.52 117.81 118.17 2,585,545 +0.59(+0.50%)
Nov 20, 2017 117.18 118.36 117.02 117.58 2,473,514 +0.67(+0.57%)
Nov 17, 2017 116.63 117.11 115.96 116.91 2,692,849 -0.20(-0.17%)
Nov 16, 2017 116.35 118.01 116.03 117.11 3,276,030 +1.94(+1.69%)
Nov 15, 2017 117.21 117.45 114.92 115.17 4,361,576 -2.95(-2.50%)
Nov 14, 2017 118.52 118.62 117.20 118.12 3,540,151 +0.87(+0.74%)
Nov 13, 2017 116.40 117.27 115.83 117.26 2,204,967 +0.04(+0.04%)
Nov 10, 2017 116.02 117.56 116.00 117.21 2,349,290 +0.98(+0.84%)
Nov 09, 2017 117.18 117.44 115.64 116.23 3,424,102 -1.68(-1.42%)
Nov 08, 2017 118.86 119.16 117.81 117.91 2,250,532 -1.30(-1.09%)
Nov 07, 2017 118.35 119.29 117.37 119.21 3,751,622 +0.94(+0.80%)
Nov 06, 2017 117.49 118.91 117.48 118.27 3,236,134 +0.93(+0.79%)
Nov 03, 2017 117.21 117.62 117.11 117.34 2,451,424 +0.14(+0.12%)
Nov 02, 2017 117.16 117.65 116.53 117.20 3,169,327 +0.16(+0.13%)
Nov 01, 2017 116.52 117.92 116.31 117.05 4,224,649 +0.42(+0.36%)
Oct 31, 2017 117.23 117.33 116.02 116.63 4,643,889 -0.59(-0.51%)
Oct 30, 2017 117.92 118.36 117.21 117.22 3,544,843 -1.13(-0.96%)
Oct 27, 2017 117.59 118.86 117.58 118.36 4,732,710 +0.75(+0.64%)
Oct 26, 2017 117.56 118.72 117.53 117.61 6,689,295 +0.09(+0.07%)
Oct 25, 2017 117.84 118.37 115.76 117.52 8,657,803 -1.20(-1.01%)
Oct 24, 2017 120.29 120.61 117.34 118.72 21,990,090 +5.63(+4.98%)
Oct 23, 2017 113.32 113.66 112.64 113.09 6,457,951 +0.27(+0.24%)
Oct 20, 2017 112.80 113.29 112.06 112.82 3,594,163 +0.51(+0.45%)
Oct 19, 2017 111.84 112.38 110.47 112.31 5,663,895 +0.22(+0.20%)
Oct 18, 2017 111.41 112.39 111.41 112.09 2,941,667 +0.64(+0.57%)
Oct 17, 2017 111.96 112.24 111.26 111.45 2,786,375 -0.79(-0.71%)
Oct 16, 2017 112.05 112.80 111.79 112.24 3,413,357 +0.65(+0.58%)
Oct 13, 2017 111.84 112.19 110.31 111.59 4,074,074 +0.61(+0.55%)
Oct 12, 2017 109.62 111.12 109.60 110.98 3,948,071 +1.19(+1.08%)
Oct 11, 2017 109.42 110.00 109.00 109.79 2,550,739 +0.35(+0.32%)
Oct 10, 2017 108.87 109.53 108.66 109.44 5,170,958 +1.12(+1.03%)
Oct 09, 2017 108.36 108.36 107.52 108.32 2,316,641 -0.04(-0.04%)
Oct 06, 2017 107.67 108.42 107.55 108.36 3,159,530 +0.45(+0.42%)
Oct 05, 2017 108.25 108.35 107.58 107.91 2,924,215 -0.29(-0.27%)
Oct 04, 2017 107.31 108.50 107.23 108.20 3,270,805 +1.05(+0.98%)
Oct 03, 2017 106.70 107.17 106.16 107.15 2,537,224 +0.68(+0.63%)
Oct 02, 2017 106.20 106.57 105.82 106.48 2,930,909 +0.01(+0.01%)
Sep 29, 2017 107.02 107.19 106.30 106.47 2,662,952 -0.44(-0.42%)
Sep 28, 2017 105.79 106.96 105.54 106.91 2,422,030 +0.61(+0.57%)
Sep 27, 2017 106.15 106.31 2,507,379 +0.01(+0.01%)
Sep 26, 2017 106.46 106.78 106.14 106.30 2,696,537 +0.16(+0.15%)
Sep 25, 2017 106.18 106.53 105.56 106.14 3,828,419 -0.09(-0.09%)
Sep 22, 2017 106.36 107.08 106.16 106.23 3,065,003 -0.31(-0.29%)
Sep 21, 2017 106.31 106.75 105.71 106.54 3,063,431 -0.05(-0.05%)
Sep 20, 2017 106.69 106.95 106.03 106.59 3,691,503 +0.09(+0.09%)
Sep 19, 2017 105.83 106.66 105.66 106.50 3,572,345 +0.78(+0.73%)
Sep 18, 2017 105.54 106.23 104.88 105.72 5,094,087 +2.10(+2.03%)
Sep 15, 2017 103.31 103.79 102.71 103.62 5,399,931 +0.76(+0.74%)
Sep 14, 2017 102.27 103.12 101.77 102.86 3,402,164 +0.73(+0.71%)
Sep 13, 2017 102.88 103.30 101.94 102.13 2,966,056 -1.12(-1.08%)
Sep 12, 2017 101.76 103.64 101.65 103.25 6,505,996 +1.77(+1.74%)
Sep 11, 2017 101.44 101.53 100.29 101.48 4,131,799 +0.90(+0.89%)
Sep 08, 2017 100.08 101.47 99.89 100.59 3,264,434 +0.04(+0.04%)
Sep 07, 2017 100.21 100.68 99.46 100.55 3,830,232 +0.67(+0.68%)
Sep 06, 2017 101.38 101.56 99.87 99.87 5,027,943 -1.13(-1.12%)
Sep 05, 2017 100.86 101.71 100.59 101.00 4,486,776 +0.02(+0.02%)
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.