Caterpillar (NY: CAT )

195.92 USD -2.81 (-1.41%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 207.99 209.75 203.24 204.01 4,292,223 -0.08(-0.04%)
Oct 28, 2021 197.36 204.50 197.05 204.09 4,459,504 +7.96(+4.06%)
Oct 27, 2021 200.25 200.43 195.92 196.13 3,402,649 -3.51(-1.76%)
Oct 26, 2021 202.75 199.47 199.64 2,933,975 -2.57(-1.27%)
Oct 25, 2021 201.28 203.31 200.51 202.21 3,293,643 +1.56(+0.78%)
Oct 22, 2021 200.64 202.35 199.20 200.65 2,632,392 -1.49(-0.74%)
Oct 21, 2021 201.60 202.30 199.74 202.14 3,071,009 -2.05(-1.00%)
Oct 20, 2021 201.16 205.18 200.53 204.19 2,935,227 +3.05(+1.52%)
Oct 19, 2021 198.60 201.48 198.46 201.14 2,626,920 +2.96(+1.49%)
Oct 18, 2021 197.38 198.68 195.54 198.18 2,808,767 -0.84(-0.42%)
Oct 15, 2021 195.96 199.45 195.30 199.02 4,736,351 +4.69(+2.41%)
Oct 14, 2021 193.55 194.80 192.61 194.33 5,213,199 +5.39(+2.85%)
Oct 13, 2021 190.50 191.25 187.72 188.94 3,254,045 -0.98(-0.52%)
Oct 12, 2021 192.32 193.58 189.58 189.92 4,706,157 -2.97(-1.54%)
Oct 11, 2021 196.34 197.17 192.68 192.89 2,014,344 -2.27(-1.16%)
Oct 08, 2021 195.80 196.58 194.74 195.16 2,713,304 -0.59(-0.30%)
Oct 07, 2021 193.73 196.39 193.61 195.75 3,510,216 +3.89(+2.03%)
Oct 06, 2021 190.00 192.39 187.80 191.86 3,777,610 -0.64(-0.33%)
Oct 05, 2021 192.76 194.40 190.73 192.50 3,077,327 -0.63(-0.33%)
Oct 04, 2021 194.74 195.91 192.41 193.13 2,863,991 -1.20(-0.62%)
Oct 01, 2021 192.90 195.87 191.24 194.33 3,700,989 +2.36(+1.23%)
Sep 30, 2021 198.62 198.62 191.63 191.97 4,982,079 -5.90(-2.98%)
Sep 29, 2021 200.48 201.16 197.73 197.87 2,953,559 -2.68(-1.34%)
Sep 28, 2021 200.20 201.89 198.75 200.55 3,247,245 +0.55(+0.28%)
Sep 27, 2021 197.60 201.99 197.60 200.00 3,033,004 +3.18(+1.62%)
Sep 24, 2021 195.65 197.79 194.93 196.82 2,199,473 +0.20(+0.10%)
Sep 23, 2021 192.91 197.60 192.85 196.62 3,367,073 +5.27(+2.75%)
Sep 22, 2021 192.00 194.50 191.16 191.35 3,923,304 +1.51(+0.80%)
Sep 21, 2021 192.00 192.71 186.98 189.84 5,768,843 -0.98(-0.51%)
Sep 20, 2021 193.06 199.75 188.48 190.82 9,150,137 -8.93(-4.47%)
Sep 17, 2021 202.63 203.27 199.50 199.75 6,355,147 -3.85(-1.89%)
Sep 16, 2021 205.45 206.39 202.82 203.60 3,114,197 -2.13(-1.04%)
Sep 15, 2021 202.17 206.59 201.87 205.73 3,341,499 +3.40(+1.68%)
Sep 14, 2021 206.04 206.08 201.64 202.33 3,755,968 -3.87(-1.88%)
Sep 13, 2021 207.16 207.86 203.93 206.20 2,699,060 +1.19(+0.58%)
Sep 10, 2021 207.10 207.88 204.82 205.01 2,554,790 -0.41(-0.20%)
Sep 09, 2021 206.50 208.15 204.90 205.42 2,777,996 -1.35(-0.65%)
Sep 08, 2021 207.12 208.12 204.77 206.77 2,602,794 -1.46(-0.70%)
Sep 07, 2021 210.04 210.34 207.85 208.23 2,641,299 -2.14(-1.02%)
Sep 03, 2021 211.15 212.80 210.00 210.37 2,513,016 -1.41(-0.67%)
Sep 02, 2021 208.92 212.95 208.92 211.78 2,921,984 +3.82(+1.84%)
Sep 01, 2021 210.87 210.87 206.61 207.96 4,121,289 -2.91(-1.38%)
Aug 31, 2021 211.28 212.29 210.42 210.87 2,857,004 -0.58(-0.27%)
Aug 30, 2021 213.22 213.74 210.80 211.45 1,920,840 -1.38(-0.65%)
Aug 27, 2021 212.26 214.03 212.21 212.83 2,511,382 +1.59(+0.75%)
Aug 26, 2021 214.51 214.51 210.48 211.24 2,513,327 -3.52(-1.64%)
Aug 25, 2021 213.17 215.70 212.15 214.76 2,596,807 +2.17(+1.02%)
Aug 24, 2021 209.75 213.27 209.75 212.59 2,484,969 +3.45(+1.65%)
Aug 23, 2021 207.25 209.75 205.83 209.14 2,827,918 +4.20(+2.05%)
Aug 20, 2021 205.42 207.26 203.59 204.94 2,765,514 +0.49(+0.24%)
Aug 19, 2021 208.17 208.96 203.21 204.45 4,787,134 -5.36(-2.55%)
Aug 18, 2021 212.50 213.55 209.72 209.81 2,947,226 -3.63(-1.70%)
Aug 17, 2021 216.22 216.39 210.58 213.44 4,022,655 -4.27(-1.96%)
Aug 16, 2021 217.36 218.00 214.34 217.71 3,133,924 -0.86(-0.39%)
Aug 13, 2021 219.88 220.55 217.73 218.57 2,049,416 -1.67(-0.76%)
Aug 12, 2021 222.24 223.76 218.50 220.24 4,445,173 -1.42(-0.64%)
Aug 11, 2021 215.73 222.57 214.57 221.66 7,790,592 +7.59(+3.55%)
Aug 10, 2021 210.00 214.90 208.96 214.07 4,191,571 +5.18(+2.48%)
Aug 09, 2021 207.29 209.88 206.12 208.89 2,744,905 +0.54(+0.26%)
Aug 06, 2021 209.01 210.39 207.65 208.35 2,677,129 +1.16(+0.56%)
Aug 05, 2021 205.25 207.65 204.70 207.19 2,685,886 +2.67(+1.31%)
Aug 04, 2021 208.22 209.59 204.37 204.52 2,948,051 -3.98(-1.91%)
Aug 03, 2021 205.31 209.29 203.43 208.50 3,579,820 +3.34(+1.63%)
Aug 02, 2021 208.00 210.90 204.95 205.16 3,976,074 -1.59(-0.77%)
Jul 30, 2021 207.90 208.67 203.15 206.75 5,834,924 -5.81(-2.73%)
Jul 29, 2021 214.00 214.27 209.69 212.56 3,416,602 +1.12(+0.53%)
Jul 28, 2021 210.00 212.69 208.10 211.44 3,251,371 +1.54(+0.73%)
Jul 27, 2021 207.53 211.06 207.00 209.90 2,471,841 -1.13(-0.54%)
Jul 26, 2021 209.84 212.07 209.50 211.03 2,157,743 +1.50(+0.72%)
Jul 23, 2021 209.50 210.37 207.86 209.53 2,302,578 +0.37(+0.18%)
Jul 22, 2021 211.00 211.38 208.54 209.16 1,875,017 -1.57(-0.75%)
Jul 21, 2021 208.72 210.96 207.57 210.73 3,406,754 +2.77(+1.33%)
Jul 20, 2021 203.04 208.63 202.30 207.96 3,934,378 +4.88(+2.40%)
Jul 19, 2021 201.11 203.75 199.23 203.08 5,390,005 -4.87(-2.34%)
Jul 16, 2021 212.46 212.70 207.01 207.95 4,368,779 -3.46(-1.64%)
Jul 15, 2021 210.28 213.39 210.12 211.41 2,737,829 -0.23(-0.11%)
Jul 14, 2021 215.26 215.64 211.22 211.64 3,184,570 -3.55(-1.65%)
Jul 13, 2021 218.96 219.05 214.70 215.19 2,373,125 -3.39(-1.55%)
Jul 12, 2021 216.02 218.95 214.85 218.58 2,508,583 +1.16(+0.53%)
Jul 09, 2021 215.90 218.59 214.40 217.42 3,163,854 +5.31(+2.50%)
Jul 08, 2021 210.00 213.90 209.99 212.11 3,723,713 -2.58(-1.20%)
Jul 07, 2021 212.69 215.06 211.16 214.69 2,707,567 +1.17(+0.55%)
Jul 06, 2021 217.41 217.56 211.34 213.52 4,343,763 -4.24(-1.95%)
Jul 02, 2021 217.66 218.37 215.58 217.76 2,434,363 +1.05(+0.48%)
Jul 01, 2021 219.16 219.79 216.15 216.71 2,425,460 -0.92(-0.42%)
Jun 30, 2021 214.62 217.95 214.05 217.63 3,247,175 +2.53(+1.18%)
Jun 29, 2021 218.04 218.70 214.59 215.10 3,442,393 -1.17(-0.54%)
Jun 28, 2021 216.45 216.78 213.56 216.27 3,170,209 -0.04(-0.02%)
Jun 25, 2021 221.18 221.75 215.27 216.31 11,274,170 -3.03(-1.38%)
Jun 24, 2021 216.54 221.93 215.33 219.34 6,864,131 +5.55(+2.60%)
Jun 23, 2021 213.60 216.77 212.58 213.79 3,280,553 +0.66(+0.31%)
Jun 22, 2021 213.49 214.83 211.18 213.13 3,776,326 -0.08(-0.04%)
Jun 21, 2021 211.55 215.23 211.40 213.21 5,632,680 +4.35(+2.08%)
Jun 18, 2021 206.18 211.81 205.50 208.86 7,156,361 -0.59(-0.28%)
Jun 17, 2021 216.97 218.27 207.88 209.45 7,993,148 -7.71(-3.55%)
Jun 16, 2021 219.01 219.39 216.70 217.16 4,154,167 -2.30(-1.05%)
Jun 15, 2021 219.89 220.78 216.26 219.46 5,054,936 +0.45(+0.21%)
Jun 14, 2021 220.07 221.97 215.60 219.01 7,212,553 -1.69(-0.77%)
Jun 11, 2021 226.30 227.92 220.03 220.70 8,734,875 -5.03(-2.23%)
Jun 10, 2021 236.14 236.65 225.58 225.73 6,280,575 -8.92(-3.80%)
Jun 09, 2021 239.00 239.19 234.45 234.65 2,917,922 -5.51(-2.29%)
Jun 08, 2021 239.40 241.21 236.06 240.16 2,212,345 +0.40(+0.17%)
Jun 07, 2021 244.05 244.33 238.62 239.76 2,330,496 -4.26(-1.75%)
Jun 04, 2021 245.12 246.69 242.32 244.02 1,837,906 +0.18(+0.07%)
Jun 03, 2021 242.43 246.44 240.87 243.84 1,921,738 +0.38(+0.16%)
Jun 02, 2021 243.07 245.10 240.70 243.46 2,348,728 +0.70(+0.29%)
Jun 01, 2021 244.01 244.93 241.81 242.76 2,475,824 +1.68(+0.70%)
May 28, 2021 241.91 242.26 238.79 241.08 2,291,017 -0.20(-0.08%)
May 27, 2021 241.50 243.37 238.93 241.28 3,593,481 +3.57(+1.50%)
May 26, 2021 237.41 239.50 236.62 237.71 2,069,735 +0.54(+0.23%)
May 25, 2021 239.51 241.89 236.74 237.17 2,265,318 -1.88(-0.79%)
May 24, 2021 237.69 239.71 236.22 239.05 2,372,507 +1.81(+0.76%)
May 21, 2021 236.60 239.40 235.01 237.24 2,479,366 +2.25(+0.96%)
May 20, 2021 237.48 237.60 232.59 234.99 3,339,206 -1.88(-0.79%)
May 19, 2021 236.10 237.08 231.94 236.87 3,142,918 -2.60(-1.09%)
May 18, 2021 244.79 245.54 239.41 239.47 2,434,996 -5.32(-2.17%)
May 17, 2021 242.74 245.45 241.12 244.79 1,998,277 +2.56(+1.06%)
May 14, 2021 242.00 243.35 240.08 242.23 2,041,784 +2.16(+0.90%)
May 13, 2021 236.04 240.99 234.57 240.07 2,237,959 +2.75(+1.16%)
May 12, 2021 241.27 243.23 236.44 237.32 3,668,214 -1.98(-0.83%)
May 11, 2021 238.37 242.99 236.54 239.30 3,162,460 -3.31(-1.36%)
May 10, 2021 243.50 245.78 242.59 242.61 3,752,234 +1.62(+0.67%)
May 07, 2021 235.64 241.89 233.16 240.99 3,327,953 +3.92(+1.65%)
May 06, 2021 238.00 240.98 236.00 237.07 4,525,677 -0.81(-0.34%)
May 05, 2021 236.05 239.33 231.85 237.88 3,694,617 +4.47(+1.92%)
May 04, 2021 227.00 234.00 225.35 233.41 4,040,285 +5.24(+2.30%)
May 03, 2021 230.00 230.93 227.21 228.17 3,182,350 +0.06(+0.03%)
Apr 30, 2021 225.52 228.39 224.88 228.11 3,953,400 +0.64(+0.28%)
Apr 29, 2021 235.00 235.20 223.20 227.47 5,455,530 -4.83(-2.08%)
Apr 28, 2021 230.05 233.71 229.38 232.30 2,963,065 +1.96(+0.85%)
Apr 27, 2021 230.29 230.86 228.08 230.34 1,959,249 -0.22(-0.10%)
Apr 26, 2021 230.57 232.85 229.96 230.56 1,861,008 +0.45(+0.20%)
Apr 23, 2021 229.36 231.65 227.88 230.11 3,461,000 +1.22(+0.53%)
Apr 22, 2021 233.25 233.43 228.77 228.89 2,410,024 -3.57(-1.54%)
Apr 21, 2021 227.32 232.61 226.02 232.46 1,977,495 +4.83(+2.12%)
Apr 20, 2021 230.90 231.30 225.60 227.63 2,815,607 -4.76(-2.05%)
Apr 19, 2021 232.90 233.10 229.91 232.39 1,712,237 -0.97(-0.42%)
Apr 16, 2021 234.62 235.94 232.27 233.36 2,128,400 +0.84(+0.36%)
Apr 15, 2021 233.15 233.44 230.74 232.52 1,860,093 -0.06(-0.03%)
Apr 14, 2021 229.60 234.22 229.55 232.58 2,489,888 +3.23(+1.41%)
Apr 13, 2021 233.41 233.50 228.04 229.35 2,286,268 -1.58(-0.68%)
Apr 12, 2021 230.30 231.30 228.93 230.93 1,687,884 +0.18(+0.08%)
Apr 09, 2021 231.30 232.20 227.54 230.75 2,482,800 +0.27(+0.12%)
Apr 08, 2021 230.13 231.05 227.17 230.48 2,157,534 +0.07(+0.03%)
Apr 07, 2021 231.96 234.19 229.35 230.41 2,448,612 -0.23(-0.10%)
Apr 06, 2021 232.50 236.68 230.23 230.64 2,613,720 -3.07(-1.31%)
Apr 05, 2021 235.00 235.66 232.37 233.71 2,323,538 +0.97(+0.42%)
Apr 01, 2021 231.30 235.00 227.59 232.74 3,787,000 +0.87(+0.38%)
Mar 31, 2021 234.35 237.01 228.85 231.87 4,511,061 -1.21(-0.52%)
Mar 30, 2021 231.20 234.72 231.14 233.08 3,137,756 +2.86(+1.24%)
Mar 29, 2021 228.10 231.85 227.71 230.22 3,002,344 +0.72(+0.31%)
Mar 26, 2021 226.35 229.84 225.21 229.50 3,040,100 +5.25(+2.34%)
Mar 25, 2021 219.23 224.97 216.04 224.25 2,901,347 +3.02(+1.37%)
Mar 24, 2021 220.51 227.11 220.51 221.23 4,257,077 +2.98(+1.37%)
Mar 23, 2021 222.06 225.24 216.65 218.25 4,016,693 -7.77(-3.44%)
Mar 22, 2021 226.62 227.18 223.57 226.02 2,210,739 +0.73(+0.32%)
Mar 19, 2021 228.75 229.65 224.05 225.29 7,485,000 -5.39(-2.34%)
Mar 18, 2021 234.00 237.78 229.74 230.68 4,335,425 -2.95(-1.26%)
Mar 17, 2021 228.13 234.30 227.13 233.63 3,518,129 +7.17(+3.17%)
Mar 16, 2021 227.72 231.21 224.77 226.46 3,538,004 -4.28(-1.85%)
Mar 15, 2021 228.87 231.80 225.83 230.74 4,216,058 +1.74(+0.76%)
Mar 12, 2021 219.00 229.02 218.12 229.00 4,756,500 +9.24(+4.20%)
Mar 11, 2021 223.00 223.60 219.15 219.76 2,953,582 -1.30(-0.59%)
Mar 10, 2021 217.49 222.05 217.19 221.06 2,433,535 +4.26(+1.96%)
Mar 09, 2021 221.38 222.33 216.14 216.80 2,900,348 -4.78(-2.16%)
Mar 08, 2021 220.97 224.30 218.21 221.58 3,047,927 +1.42(+0.64%)
Mar 05, 2021 214.34 220.78 211.50 220.16 3,602,200 +7.39(+3.47%)
Mar 04, 2021 214.48 216.67 208.47 212.77 3,562,399 -2.14(-1.00%)
Mar 03, 2021 212.14 217.55 212.01 214.91 2,661,905 -0.91(-0.42%)
Mar 02, 2021 218.69 219.34 215.01 215.82 2,851,657 -3.94(-1.79%)
Mar 01, 2021 219.31 222.58 218.90 219.76 2,871,207 +3.88(+1.80%)
Feb 26, 2021 220.75 222.40 215.82 215.88 4,461,200 -5.94(-2.68%)
Feb 25, 2021 223.62 224.40 219.72 221.82 4,307,192 -0.65(-0.29%)
Feb 24, 2021 220.41 226.67 219.88 222.47 4,923,514 +2.29(+1.04%)
Feb 23, 2021 219.53 220.74 213.28 220.18 4,124,122 +2.12(+0.97%)
Feb 22, 2021 209.63 218.87 209.34 218.06 4,574,544 +8.15(+3.88%)
Feb 19, 2021 203.25 211.46 202.70 209.91 4,937,300 +9.99(+5.00%)
Feb 18, 2021 201.55 202.88 198.58 199.92 2,345,774 -2.38(-1.18%)
Feb 17, 2021 202.39 202.90 199.79 202.30 2,411,109 -0.08(-0.04%)
Feb 16, 2021 199.75 205.18 199.24 202.38 3,719,866 +4.39(+2.22%)
Feb 12, 2021 197.98 198.76 196.76 197.99 1,804,300 -0.36(-0.18%)
Feb 11, 2021 197.59 198.42 194.39 198.35 2,177,161 +0.63(+0.32%)
Feb 10, 2021 198.50 199.71 196.26 197.72 2,815,978 +0.44(+0.22%)
Feb 09, 2021 197.54 198.66 194.89 197.28 2,330,792 -0.17(-0.09%)
Feb 08, 2021 195.00 197.54 194.67 197.45 2,723,079 +4.45(+2.31%)
Feb 05, 2021 192.52 194.33 190.01 193.00 2,240,100 +1.35(+0.70%)
Feb 04, 2021 192.00 192.61 190.20 191.65 2,253,793 +0.20(+0.10%)
Feb 03, 2021 190.91 191.53 189.06 191.45 2,979,042 -1.05(-0.55%)
Feb 02, 2021 186.50 192.78 185.64 192.50 5,263,310 +7.78(+4.21%)
Feb 01, 2021 185.96 186.80 182.02 184.72 2,737,760 +1.88(+1.03%)
Jan 29, 2021 183.50 188.82 180.73 182.84 4,541,300 -1.50(-0.81%)
Jan 28, 2021 182.26 187.61 181.31 184.34 3,438,916 +3.71(+2.05%)
Jan 27, 2021 184.20 185.55 179.34 180.63 4,092,692 -6.58(-3.51%)
Jan 26, 2021 187.60 189.41 186.83 187.21 2,501,780 -0.13(-0.07%)
Jan 25, 2021 190.56 191.37 186.97 187.34 3,836,337 -4.60(-2.40%)
Jan 22, 2021 190.85 192.82 189.31 191.94 2,027,100 -0.25(-0.13%)
Jan 21, 2021 192.35 193.72 190.05 192.19 1,951,149 -0.15(-0.08%)
Jan 20, 2021 192.66 193.90 190.42 192.34 2,494,652 -1.72(-0.89%)
Jan 19, 2021 194.29 196.11 193.44 194.06 2,360,354 -0.56(-0.29%)
Jan 15, 2021 195.66 195.71 190.88 194.62 3,317,100 -2.78(-1.41%)
Jan 14, 2021 196.10 197.91 195.36 197.40 2,483,660 +1.51(+0.77%)
Jan 13, 2021 198.79 200.17 195.80 195.89 3,154,008 -1.65(-0.84%)
Jan 12, 2021 194.68 198.00 193.31 197.54 2,464,814 +3.68(+1.90%)
Jan 11, 2021 191.56 195.46 190.31 193.86 2,540,816 -0.40(-0.21%)
Jan 08, 2021 193.85 195.26 191.32 194.26 3,186,600 +0.03(+0.02%)
Jan 07, 2021 196.85 197.37 192.20 194.23 5,296,523 +0.37(+0.19%)
Jan 06, 2021 187.15 197.28 186.15 193.86 8,032,763 +10.22(+5.57%)
Jan 05, 2021 181.21 185.80 181.21 183.64 2,933,170 +1.49(+0.82%)
Jan 04, 2021 183.00 185.98 180.25 182.15 4,078,265 +0.13(+0.07%)
Dec 31, 2020 182.02 182.02 182.02 2,720,118 +1.98(+1.10%)
Dec 30, 2020 179.77 182.23 178.68 180.04 2,720,118 +3.39(+1.92%)
Dec 29, 2020 179.17 179.38 175.11 176.65 1,489,074 -1.72(-0.96%)
Dec 28, 2020 180.48 181.12 178.31 178.37 1,508,286 -1.19(-0.66%)
Dec 24, 2020 179.45 179.85 178.35 179.56 585,700 +1.14(+0.64%)
Dec 23, 2020 177.45 179.29 177.01 178.42 1,862,111 +1.84(+1.04%)
Dec 22, 2020 179.29 180.16 176.48 176.58 2,493,238 -3.58(-1.99%)
Dec 21, 2020 176.94 180.89 176.32 180.16 2,070,394 -0.80(-0.44%)
Dec 18, 2020 180.07 181.30 177.47 180.96 5,262,700 +1.79(+1.00%)
Dec 17, 2020 180.67 180.73 178.58 179.17 2,296,526 -0.33(-0.18%)
Dec 16, 2020 180.85 181.27 178.36 179.50 2,031,765 -2.24(-1.23%)
Dec 15, 2020 179.93 182.76 179.02 181.74 2,360,261 +3.69(+2.07%)
Dec 14, 2020 180.60 183.33 177.78 178.05 2,532,401 -1.24(-0.69%)
Dec 11, 2020 176.99 179.78 176.23 179.29 2,673,500 +0.44(+0.25%)
Dec 10, 2020 179.24 179.53 177.14 178.85 3,108,935 -1.22(-0.68%)
Dec 09, 2020 179.62 180.48 177.00 180.07 2,914,650 +1.23(+0.69%)
Dec 08, 2020 177.66 180.74 177.50 178.84 2,001,114 +0.13(+0.07%)
Dec 07, 2020 180.39 180.39 176.56 178.71 4,577,461 -3.50(-1.92%)
Dec 04, 2020 175.92 183.81 175.62 182.21 6,086,100 +7.58(+4.34%)
Dec 03, 2020 173.87 175.08 173.28 174.63 2,903,882 +0.76(+0.44%)
Dec 02, 2020 173.26 174.42 172.28 173.87 1,970,353 +0.61(+0.35%)
Dec 01, 2020 175.39 176.57 172.94 173.26 2,710,182 -0.33(-0.19%)
Nov 30, 2020 173.61 174.88 172.43 173.59 2,381,666 -1.49(-0.85%)
Nov 27, 2020 174.41 175.92 173.88 175.08 976,800 +0.45(+0.26%)
Nov 25, 2020 176.46 176.48 172.78 174.63 2,506,600 -2.27(-1.28%)
Nov 24, 2020 176.25 178.32 175.27 176.90 3,447,007 +2.12(+1.21%)
Nov 23, 2020 173.76 175.50 173.24 174.78 2,403,482 +2.55(+1.48%)
Nov 20, 2020 172.45 173.12 171.31 172.23 2,450,400 -0.67(-0.39%)
Nov 19, 2020 172.50 173.25 170.71 172.90 2,011,516 +0.16(+0.09%)
Nov 18, 2020 172.04 175.38 172.04 172.74 3,163,669 +0.83(+0.48%)
Nov 17, 2020 172.17 172.48 170.19 171.91 2,110,815 -1.28(-0.74%)
Nov 16, 2020 175.00 175.00 171.83 173.19 3,901,215 +1.48(+0.86%)
Nov 13, 2020 170.30 172.22 169.19 171.71 2,121,200 +2.58(+1.53%)
Nov 12, 2020 168.83 171.10 167.65 169.13 2,185,826 -0.33(-0.19%)
Nov 11, 2020 172.38 172.74 167.47 169.46 2,340,983 -2.84(-1.65%)
Nov 10, 2020 171.90 174.99 170.77 172.30 3,497,916 +1.48(+0.87%)
Nov 09, 2020 174.03 176.37 170.12 170.82 5,966,850 +9.53(+5.91%)
Nov 06, 2020 163.94 165.54 160.76 161.29 2,982,900 -1.80(-1.10%)
Nov 05, 2020 157.67 164.96 157.60 163.09 4,813,707 +7.86(+5.06%)
Nov 04, 2020 159.18 162.38 155.23 155.23 9,067,745 -12.46(-7.43%)
Nov 03, 2020 165.00 169.00 163.07 167.69 4,837,682 +4.42(+2.71%)
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.