Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 132.12 132.22 130.99 131.03 3,134,198 -1.22(-0.92%)
Aug 28, 2020 132.84 134.29 131.38 132.24 4,017,141 +0.24(+0.18%)
Aug 27, 2020 130.86 132.90 130.08 132.00 3,268,323 +1.42(+1.09%)
Aug 26, 2020 129.34 131.15 128.72 130.59 2,585,098 +0.63(+0.48%)
Aug 25, 2020 131.36 133.44 129.40 129.96 2,680,082 -0.49(-0.37%)
Aug 24, 2020 128.68 130.97 128.06 130.45 3,173,003 +2.99(+2.35%)
Aug 21, 2020 125.96 127.98 125.96 127.46 2,741,957 +0.88(+0.69%)
Aug 20, 2020 125.24 127.04 124.90 126.58 2,476,050 -0.50(-0.39%)
Aug 19, 2020 127.52 128.83 126.56 127.08 2,008,393 -0.32(-0.25%)
Aug 18, 2020 127.94 129.00 127.13 127.40 1,697,606 -0.32(-0.25%)
Aug 17, 2020 129.04 129.46 127.34 127.72 2,480,675 -1.14(-0.89%)
Aug 14, 2020 128.40 129.72 127.77 128.87 2,214,005 -0.65(-0.50%)
Aug 13, 2020 130.38 131.42 128.69 129.52 3,192,814 -1.75(-1.33%)
Aug 12, 2020 132.54 132.74 130.13 131.27 2,760,009 +0.04(+0.03%)
Aug 11, 2020 132.60 134.61 131.01 131.23 4,566,675 +0.47(+0.36%)
Aug 10, 2020 124.97 130.89 124.92 130.76 5,627,713 +6.54(+5.26%)
Aug 07, 2020 123.38 124.40 122.01 124.22 2,415,259 +0.49(+0.39%)
Aug 06, 2020 123.86 124.49 123.10 123.74 2,656,509 -0.53(-0.43%)
Aug 05, 2020 122.25 125.16 122.10 124.27 3,052,076 +3.18(+2.62%)
Aug 04, 2020 120.96 121.94 120.31 121.09 2,499,688 -0.24(-0.20%)
Aug 03, 2020 121.81 122.46 120.71 121.33 3,098,050 -1.01(-0.83%)
Jul 31, 2020 121.93 124.44 119.89 122.35 7,366,009 -3.54(-2.82%)
Jul 30, 2020 128.06 128.07 125.19 125.89 3,324,793 -3.50(-2.70%)
Jul 29, 2020 127.59 129.90 126.88 129.39 2,539,329 +2.30(+1.81%)
Jul 28, 2020 127.93 128.89 126.99 127.09 2,203,256 -1.71(-1.33%)
Jul 27, 2020 126.28 129.22 126.19 128.80 2,722,936 +2.13(+1.68%)
Jul 24, 2020 126.32 127.70 126.00 126.67 2,211,507 +0.90(+0.72%)
Jul 23, 2020 126.05 126.62 124.95 125.77 1,752,668 -0.35(-0.28%)
Jul 22, 2020 124.53 126.94 124.47 126.12 2,342,534 +1.02(+0.82%)
Jul 21, 2020 124.09 126.31 123.77 125.10 3,503,217 +1.14(+0.92%)
Jul 20, 2020 125.00 126.09 123.62 123.96 2,689,911 -2.09(-1.66%)
Jul 17, 2020 126.94 127.46 125.70 126.05 2,669,948 -0.58(-0.46%)
Jul 16, 2020 126.39 128.85 125.75 126.63 3,961,930 +0.18(+0.14%)
Jul 15, 2020 128.10 128.10 125.30 126.44 5,376,763 +1.35(+1.08%)
Jul 14, 2020 119.10 125.49 118.10 125.09 7,154,953 +5.77(+4.83%)
Jul 13, 2020 118.28 120.72 117.75 119.33 4,056,824 +2.34(+2.00%)
Jul 10, 2020 115.12 117.19 114.98 116.99 2,945,009 +2.08(+1.81%)
Jul 09, 2020 116.56 117.30 114.34 114.90 2,913,783 -2.19(-1.87%)
Jul 08, 2020 118.19 118.19 115.58 117.10 2,494,761 +0.85(+0.73%)
Jul 07, 2020 116.74 117.66 115.88 116.25 2,208,427 -2.04(-1.72%)
Jul 06, 2020 118.92 119.26 117.13 118.28 2,725,992 +1.56(+1.34%)
Jul 02, 2020 117.21 119.12 116.24 116.72 2,765,665 +1.52(+1.32%)
Jul 01, 2020 118.24 118.26 115.04 115.20 3,072,050 -0.40(-0.35%)
Jun 30, 2020 113.33 116.12 113.33 115.61 3,040,501 +1.14(+1.00%)
Jun 29, 2020 113.07 115.19 112.66 114.46 3,062,256 +2.61(+2.34%)
Jun 26, 2020 113.62 113.72 110.99 111.85 3,989,342 -2.12(-1.86%)
Jun 25, 2020 111.14 114.08 110.40 113.97 3,176,122 +2.42(+2.17%)
Jun 24, 2020 114.04 114.09 111.34 111.55 4,121,205 -3.83(-3.32%)
Jun 23, 2020 116.42 116.58 114.99 115.38 2,579,199 +0.42(+0.37%)
Jun 22, 2020 115.48 115.59 113.87 114.96 3,068,527 -1.53(-1.31%)
Jun 19, 2020 118.81 118.81 114.90 116.48 7,096,078 -0.12(-0.10%)
Jun 18, 2020 116.19 117.87 115.79 116.60 2,696,633 -0.58(-0.50%)
Jun 17, 2020 118.95 119.23 116.76 117.19 3,531,444 -1.72(-1.45%)
Jun 16, 2020 120.06 121.03 115.51 118.91 7,529,990 +5.94(+5.26%)
Jun 15, 2020 108.31 113.67 107.85 112.97 4,478,882 +0.42(+0.37%)
Jun 12, 2020 113.69 114.39 109.07 112.55 4,915,935 +1.46(+1.32%)
Jun 11, 2020 115.52 115.92 111.06 111.08 6,531,177 -9.95(-8.22%)
Jun 10, 2020 122.20 123.72 119.31 121.03 4,396,360 -1.60(-1.30%)
Jun 09, 2020 123.39 123.75 121.74 122.63 4,177,782 -3.23(-2.56%)
Jun 08, 2020 123.67 127.89 123.67 125.86 4,528,819 +2.38(+1.92%)
Jun 05, 2020 125.98 127.37 121.90 123.48 6,118,822 +5.63(+4.78%)
Jun 04, 2020 114.61 117.92 114.00 117.86 3,366,234 +1.71(+1.47%)
Jun 03, 2020 114.65 116.38 114.25 116.15 4,059,188 +3.45(+3.06%)
Jun 02, 2020 111.35 113.16 110.84 112.70 3,256,988 +2.58(+2.34%)
Jun 01, 2020 109.54 110.76 107.48 110.12 2,332,730 +0.34(+0.31%)
May 29, 2020 109.33 110.31 107.44 109.78 4,681,114 -0.56(-0.50%)
May 28, 2020 114.01 114.08 109.92 110.34 4,096,867 -1.54(-1.37%)
May 27, 2020 109.41 111.94 109.24 111.88 4,882,317 +4.58(+4.27%)
May 26, 2020 105.99 108.35 105.99 107.30 4,579,410 +4.51(+4.39%)
May 22, 2020 104.30 104.33 101.87 102.78 2,992,717 -1.45(-1.39%)
May 21, 2020 105.05 105.72 104.02 104.24 2,563,077 -1.49(-1.41%)
May 20, 2020 103.55 107.36 103.31 105.73 4,086,488 +3.30(+3.22%)
May 19, 2020 105.05 105.50 102.36 102.43 3,725,710 -2.69(-2.56%)
May 18, 2020 102.56 105.70 102.36 105.11 6,131,557 +6.49(+6.58%)
May 15, 2020 96.12 98.69 95.30 98.63 7,203,422 +1.58(+1.63%)
May 14, 2020 93.67 97.13 91.59 97.05 6,062,032 +1.56(+1.64%)
May 13, 2020 96.09 96.22 93.72 95.48 5,881,439 -0.48(-0.50%)
May 12, 2020 99.71 99.92 95.96 95.96 4,231,699 -3.30(-3.32%)
May 11, 2020 100.67 101.23 98.86 99.26 4,602,446 -3.20(-3.12%)
May 08, 2020 99.59 102.54 98.98 102.46 4,282,158 +4.41(+4.49%)
May 07, 2020 99.63 100.57 97.58 98.05 4,791,668 -0.35(-0.35%)
May 06, 2020 100.56 100.75 97.51 98.40 4,885,483 -1.13(-1.14%)
May 05, 2020 99.83 101.52 99.38 99.53 3,805,299 +1.09(+1.10%)
May 04, 2020 100.55 100.78 97.40 98.44 4,924,372 -2.89(-2.85%)
May 01, 2020 104.18 104.72 101.05 101.33 4,333,477 -5.03(-4.73%)
Apr 30, 2020 107.84 108.07 105.40 106.36 4,420,567 -3.36(-3.07%)
Apr 29, 2020 106.89 110.42 106.50 109.72 4,660,985 +4.20(+3.98%)
Apr 28, 2020 107.71 107.84 103.61 105.52 6,131,980 +0.24(+0.23%)
Apr 27, 2020 101.30 106.13 100.28 105.28 5,845,203 +1.06(+1.02%)
Apr 24, 2020 104.17 104.53 101.63 104.22 3,332,913 +1.03(+1.00%)
Apr 23, 2020 101.74 105.31 101.40 103.19 3,879,431 +2.08(+2.05%)
Apr 22, 2020 102.38 102.45 99.81 101.11 4,152,536 +0.72(+0.72%)
Apr 21, 2020 101.48 101.48 99.25 100.39 6,284,042 -4.68(-4.45%)
Apr 20, 2020 104.58 106.99 102.47 105.07 4,468,365 -1.22(-1.14%)
Apr 17, 2020 104.59 106.50 104.05 106.28 4,521,575 +3.76(+3.66%)
Apr 16, 2020 101.29 102.75 98.58 102.53 6,537,787 +1.53(+1.52%)
Apr 15, 2020 102.29 102.42 99.43 101.00 6,240,821 -4.59(-4.35%)
Apr 14, 2020 105.50 106.71 103.70 105.59 7,912,053 +2.23(+2.16%)
Apr 13, 2020 108.62 108.71 102.86 103.36 11,615,153 -9.86(-8.71%)
Apr 09, 2020 116.50 117.36 111.52 113.22 5,249,063 -2.15(-1.86%)
Apr 08, 2020 111.38 116.08 109.61 115.37 5,174,380 +4.96(+4.50%)
Apr 07, 2020 111.29 116.64 109.13 110.41 9,374,287 +1.35(+1.24%)
Apr 06, 2020 108.70 110.23 106.97 109.06 6,388,066 +5.22(+5.02%)
Apr 03, 2020 104.59 105.81 101.53 103.84 5,561,683 -1.87(-1.77%)
Apr 02, 2020 100.73 107.33 100.64 105.72 8,951,030 +4.88(+4.84%)
Apr 01, 2020 101.50 105.72 99.16 100.83 7,560,273 -4.25(-4.04%)
Mar 31, 2020 100.27 105.87 99.85 105.08 9,913,660 +3.92(+3.88%)
Mar 30, 2020 96.29 102.19 95.02 101.16 6,322,601 +5.68(+5.95%)
Mar 27, 2020 94.57 99.29 93.64 95.48 6,345,609 -4.58(-4.58%)
Mar 26, 2020 94.95 100.49 93.18 100.07 6,691,639 +5.28(+5.57%)
Mar 25, 2020 91.62 98.25 89.20 94.79 7,263,569 +3.02(+3.29%)
Mar 24, 2020 86.99 92.40 86.18 91.77 8,188,286 +8.59(+10.33%)
Mar 23, 2020 85.03 87.15 82.08 83.18 7,439,154 -3.31(-3.82%)
Mar 20, 2020 93.38 94.17 85.27 86.48 8,448,039 -6.80(-7.29%)
Mar 19, 2020 89.86 94.54 88.07 93.28 7,586,696 +2.62(+2.89%)
Mar 18, 2020 85.11 93.23 84.32 90.67 7,722,725 -0.07(-0.08%)
Mar 17, 2020 86.94 90.96 84.19 90.74 7,955,571 +6.15(+7.27%)
Mar 16, 2020 80.60 95.85 80.14 84.59 10,930,017 -5.64(-6.25%)
Mar 13, 2020 89.10 90.48 81.63 90.23 9,627,737 +6.68(+8.00%)
Mar 12, 2020 84.67 85.38 79.24 83.55 11,357,783 -7.63(-8.37%)
Mar 11, 2020 94.00 94.86 90.62 91.18 7,227,419 -5.25(-5.45%)
Mar 10, 2020 98.38 98.76 89.75 96.43 9,156,543 +2.19(+2.33%)
Mar 09, 2020 102.32 102.32 94.21 94.24 9,529,032 -15.70(-14.28%)
Mar 06, 2020 107.76 110.34 107.61 109.94 6,369,461 -0.51(-0.46%)
Mar 05, 2020 111.52 113.06 109.79 110.45 6,641,071 -4.92(-4.26%)
Mar 04, 2020 114.17 115.41 112.57 115.37 5,603,857 +2.73(+2.43%)
Mar 03, 2020 115.01 117.33 112.09 112.64 7,020,064 -2.92(-2.52%)
Mar 02, 2020 113.24 115.80 111.39 115.55 6,734,150 +3.04(+2.70%)
Feb 28, 2020 108.28 112.51 107.79 112.51 9,167,585 +0.88(+0.79%)
Feb 27, 2020 113.74 116.39 111.58 111.63 8,135,050 -4.51(-3.88%)
Feb 26, 2020 117.41 118.62 115.51 116.14 4,309,480 -0.68(-0.58%)
Feb 25, 2020 120.41 120.57 116.14 116.82 5,339,959 -2.87(-2.40%)
Feb 24, 2020 120.02 121.22 119.58 119.69 5,480,405 -4.56(-3.67%)
Feb 21, 2020 123.61 124.46 122.35 124.25 3,153,590 +0.25(+0.20%)
Feb 20, 2020 123.39 125.78 123.34 124.00 2,957,428 +0.06(+0.05%)
Feb 19, 2020 123.87 124.25 123.21 123.94 2,357,490 +0.25(+0.20%)
Feb 18, 2020 124.48 125.48 122.33 123.68 4,273,233 -1.28(-1.02%)
Feb 14, 2020 126.32 126.43 123.96 124.96 3,107,100 -1.57(-1.24%)
Feb 13, 2020 126.78 127.23 125.36 126.53 3,663,689 +0.12(+0.09%)
Feb 12, 2020 125.33 126.73 125.05 126.41 3,555,235 +3.08(+2.50%)
Feb 11, 2020 122.70 124.27 122.31 123.33 2,630,250 +1.69(+1.39%)
Feb 10, 2020 120.48 121.64 120.24 121.64 2,572,150 +0.86(+0.71%)
Feb 07, 2020 123.19 123.60 120.44 120.78 4,209,719 -3.51(-2.83%)
Feb 06, 2020 125.15 125.27 123.28 124.29 2,520,017 -0.17(-0.14%)
Feb 05, 2020 122.75 124.49 122.65 124.46 4,909,433 +3.56(+2.94%)
Feb 04, 2020 120.44 122.05 120.15 120.90 3,866,148 +3.39(+2.88%)
Feb 03, 2020 119.03 120.59 117.09 117.52 4,842,550 -1.43(-1.20%)
Jan 31, 2020 121.18 122.24 118.21 118.95 7,493,172 -3.64(-2.97%)
Jan 30, 2020 122.03 123.13 120.36 122.59 4,261,827 -0.37(-0.30%)
Jan 29, 2020 124.60 124.75 122.86 122.96 2,893,183 -0.87(-0.70%)
Jan 28, 2020 124.08 124.61 122.81 123.83 3,050,332 +0.92(+0.74%)
Jan 27, 2020 123.97 124.80 122.77 122.91 3,224,246 -4.21(-3.31%)
Jan 24, 2020 129.09 129.22 126.11 127.12 2,789,510 -2.15(-1.66%)
Jan 23, 2020 128.42 129.69 126.60 129.27 3,514,571 +0.11(+0.08%)
Jan 22, 2020 132.44 132.72 129.06 129.16 3,978,013 -2.92(-2.21%)
Jan 21, 2020 133.30 133.91 131.93 132.08 2,734,929 -1.75(-1.31%)
Jan 17, 2020 133.31 134.27 132.76 133.82 3,679,004 +0.85(+0.64%)
Jan 16, 2020 131.68 133.03 131.51 132.97 3,414,385 +2.07(+1.58%)
Jan 15, 2020 131.49 131.96 130.57 130.91 2,936,341 -1.00(-0.76%)
Jan 14, 2020 132.60 133.07 131.57 131.90 3,049,426 -0.13(-0.10%)
Jan 13, 2020 131.77 132.04 130.89 132.03 3,731,086 +0.62(+0.47%)
Jan 10, 2020 132.60 132.84 131.14 131.41 2,661,845 -1.06(-0.80%)
Jan 09, 2020 132.92 133.06 131.75 132.47 2,527,101 -0.33(-0.25%)
Jan 08, 2020 132.04 133.60 131.71 132.80 2,394,384 +1.17(+0.89%)
Jan 07, 2020 132.51 132.70 130.85 131.63 3,167,834 -1.76(-1.32%)
Jan 06, 2020 132.44 133.59 131.78 133.40 2,835,168 -0.09(-0.07%)
Jan 03, 2020 133.78 134.85 132.60 133.49 3,447,822 -1.88(-1.39%)
Jan 02, 2020 133.99 135.38 133.07 135.37 3,682,934 +2.56(+1.93%)
Dec 31, 2019 132.58 133.30 132.00 132.80 2,171,110 +0.14(+0.11%)
Dec 30, 2019 133.47 133.51 132.20 132.66 1,989,576 -0.68(-0.51%)
Dec 27, 2019 133.67 133.93 133.08 133.34 1,717,405 +0.05(+0.04%)
Dec 26, 2019 133.00 133.30 132.18 133.29 1,753,496 +0.67(+0.50%)
Dec 24, 2019 133.72 133.81 132.45 132.62 1,074,435 -0.92(-0.69%)
Dec 23, 2019 132.80 133.57 131.99 133.54 2,609,326 +0.84(+0.63%)
Dec 20, 2019 132.53 132.88 130.61 132.70 7,568,640 +2.29(+1.76%)
Dec 19, 2019 132.17 132.17 129.76 130.41 3,977,522 -1.89(-1.43%)
Dec 18, 2019 131.74 132.46 130.93 132.30 2,924,074 +0.68(+0.51%)
Dec 17, 2019 130.84 132.18 130.81 131.62 3,170,162 +0.91(+0.69%)
Dec 16, 2019 132.83 133.36 130.60 130.72 2,685,268 -0.15(-0.12%)
Dec 13, 2019 132.01 133.45 130.53 130.87 3,682,681 -1.12(-0.85%)
Dec 12, 2019 129.08 132.55 128.59 131.99 4,130,156 +2.50(+1.93%)
Dec 11, 2019 129.29 130.05 128.85 129.49 2,519,494 +1.02(+0.79%)
Dec 10, 2019 128.32 129.12 127.47 128.48 2,100,544 +0.04(+0.03%)
Dec 09, 2019 128.57 128.85 128.03 128.44 1,762,671 +0.10(+0.08%)
Dec 06, 2019 128.51 128.97 127.85 128.34 2,525,845 +2.34(+1.86%)
Dec 05, 2019 126.42 126.90 125.47 126.00 2,532,873 +0.00(+0.00%)
Dec 04, 2019 126.78 127.95 125.90 126.00 2,762,949 +0.05(+0.04%)
Dec 03, 2019 125.94 126.28 124.60 125.95 4,406,022 -2.61(-2.03%)
Dec 02, 2019 130.57 131.33 128.45 128.56 3,220,646 -1.59(-1.22%)
Nov 29, 2019 129.66 130.81 129.31 130.15 1,837,504 -0.86(-0.66%)
Nov 27, 2019 130.41 131.04 129.22 131.01 2,959,422 -0.36(-0.27%)
Nov 26, 2019 131.65 131.88 130.83 131.37 2,744,602 -0.30(-0.23%)
Nov 25, 2019 130.17 131.81 129.31 131.67 3,430,759 +2.28(+1.77%)
Nov 22, 2019 129.42 129.91 128.62 129.39 2,511,278 +0.47(+0.36%)
Nov 21, 2019 127.29 129.44 126.75 128.92 3,665,487 +1.65(+1.30%)
Nov 20, 2019 128.10 128.32 125.99 127.26 3,875,072 -1.49(-1.16%)
Nov 19, 2019 129.81 130.18 128.38 128.76 2,318,638 -0.37(-0.28%)
Nov 18, 2019 129.71 130.19 128.61 129.12 2,934,228 -1.55(-1.18%)
Nov 15, 2019 130.00 131.19 129.95 130.67 3,144,129 +1.68(+1.30%)
Nov 14, 2019 129.68 130.70 128.78 128.99 2,870,880 -0.94(-0.73%)
Nov 13, 2019 129.82 131.17 129.22 129.94 3,587,718 -1.66(-1.26%)
Nov 12, 2019 133.19 133.51 131.31 131.60 3,161,541 -1.49(-1.12%)
Nov 11, 2019 131.96 133.23 131.84 133.09 2,452,156 -0.14(-0.11%)
Nov 08, 2019 131.89 133.25 131.11 133.24 3,089,306 +1.03(+0.78%)
Nov 07, 2019 132.54 133.45 131.97 132.20 4,243,068 +1.37(+1.04%)
Nov 06, 2019 131.72 131.72 130.09 130.83 4,155,190 -0.79(-0.60%)
Nov 05, 2019 132.07 133.09 130.99 131.62 5,022,394 -0.42(-0.32%)
Nov 04, 2019 130.71 132.19 130.41 132.05 6,041,664 +2.11(+1.63%)
Nov 01, 2019 125.33 130.04 125.20 129.94 6,916,884 +6.02(+4.86%)
Oct 31, 2019 125.33 126.20 122.65 123.92 4,489,810 -2.28(-1.81%)
Oct 30, 2019 126.80 126.80 125.55 126.20 4,390,211 -0.89(-0.70%)
Oct 29, 2019 125.34 127.20 124.79 127.09 4,923,952 +1.14(+0.91%)
Oct 28, 2019 125.87 127.36 124.88 125.95 6,865,390 +0.30(+0.24%)
Oct 25, 2019 121.40 125.88 121.27 125.65 9,251,351 +5.29(+4.39%)
Oct 24, 2019 121.48 121.66 119.05 120.37 4,376,370 -1.34(-1.10%)
Oct 23, 2019 120.71 122.29 117.53 121.71 12,572,036 +1.88(+1.57%)
Oct 22, 2019 119.23 120.73 117.75 119.83 5,274,770 +0.92(+0.77%)
Oct 21, 2019 118.66 120.01 118.25 118.91 4,751,629 +1.37(+1.16%)
Oct 18, 2019 117.04 118.73 116.89 117.54 4,815,831 -0.30(-0.25%)
Oct 17, 2019 116.86 118.54 116.15 117.84 3,838,137 +1.68(+1.44%)
Oct 16, 2019 116.89 118.50 116.09 116.16 3,433,690 -0.75(-0.64%)
Oct 15, 2019 114.20 117.49 113.90 116.91 3,696,741 +2.37(+2.06%)
Oct 14, 2019 113.15 114.71 112.43 114.55 3,233,007 -0.02(-0.02%)
Oct 11, 2019 112.08 116.33 111.89 114.56 7,594,396 +5.09(+4.65%)
Oct 10, 2019 107.11 109.77 106.86 109.47 3,680,640 +4.63(+4.42%)
Oct 09, 2019 106.61 107.12 105.28 104.84 2,954,730 -0.42(-0.40%)
Oct 08, 2019 105.99 106.36 105.01 105.26 3,979,539 -2.03(-1.90%)
Oct 07, 2019 107.83 108.59 106.85 107.29 2,662,086 -0.70(-0.65%)
Oct 04, 2019 106.82 108.10 106.49 108.00 2,773,662 +0.89(+0.83%)
Oct 03, 2019 106.48 107.12 104.62 107.11 3,550,533 +0.07(+0.07%)
Oct 02, 2019 108.10 108.72 106.48 107.03 4,823,790 -2.15(-1.97%)
Oct 01, 2019 113.67 114.65 109.12 109.19 4,191,545 -3.52(-3.12%)
Sep 30, 2019 112.96 113.40 112.32 112.70 3,142,611 -0.25(-0.22%)
Sep 27, 2019 113.32 113.66 112.12 112.95 2,481,591 +0.18(+0.16%)
Sep 26, 2019 113.13 113.24 112.11 112.77 2,845,680 -0.20(-0.17%)
Sep 25, 2019 112.29 113.16 111.55 112.97 2,670,973 +0.55(+0.49%)
Sep 24, 2019 114.87 115.10 112.04 112.42 3,863,617 -2.17(-1.89%)
Sep 23, 2019 113.62 114.99 112.73 114.58 3,173,515 +0.23(+0.20%)
Sep 20, 2019 116.00 116.88 114.09 114.35 7,215,467 -1.75(-1.51%)
Sep 19, 2019 117.30 117.80 115.88 116.10 3,066,211 -0.85(-0.72%)
Sep 18, 2019 117.45 117.96 115.74 116.95 3,387,894 -0.98(-0.83%)
Sep 17, 2019 118.30 118.45 117.05 117.93 3,254,838 -0.87(-0.74%)
Sep 16, 2019 118.66 119.38 117.77 118.80 3,223,866 -0.56(-0.47%)
Sep 13, 2019 118.49 119.55 117.00 119.36 4,152,311 +1.81(+1.54%)
Sep 12, 2019 117.78 118.39 116.06 117.55 6,269,738 -1.20(-1.01%)
Sep 11, 2019 116.75 118.84 115.52 118.75 8,475,781 +2.50(+2.15%)
Sep 10, 2019 113.55 116.25 113.51 116.25 9,503,746 +2.71(+2.39%)
Sep 09, 2019 110.09 113.66 109.92 113.54 4,968,089 +4.06(+3.71%)
Sep 06, 2019 110.38 110.94 109.27 109.48 3,716,111 -0.26(-0.24%)
Sep 05, 2019 107.52 110.85 107.52 109.74 6,003,772 +3.47(+3.27%)
Sep 04, 2019 105.66 106.39 105.52 106.27 4,165,048 +1.85(+1.77%)
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.