Skip to main content

Caterpillar (NY: CAT )

365.05 +0.40 (+0.11%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 188.25 188.25 181.62 181.95 5,256,552 -5.59(-2.98%)
Sep 29, 2021 190.01 190.66 187.41 187.54 3,116,276 -2.54(-1.34%)
Sep 28, 2021 189.75 191.35 188.37 190.08 3,426,142 +0.52(+0.27%)
Sep 27, 2021 187.28 191.44 187.28 189.56 3,200,098 +3.01(+1.62%)
Sep 24, 2021 185.43 187.46 184.75 186.54 2,320,646 +0.19(+0.10%)
Sep 23, 2021 182.84 187.28 182.78 186.35 3,552,572 +4.99(+2.75%)
Sep 22, 2021 181.97 184.34 181.18 181.36 4,139,446 +1.43(+0.80%)
Sep 21, 2021 181.97 182.65 177.22 179.93 6,086,660 -0.93(-0.51%)
Sep 20, 2021 182.98 189.32 178.63 180.86 9,654,237 -8.46(-4.47%)
Sep 17, 2021 192.05 192.66 189.08 189.32 6,705,265 -3.65(-1.89%)
Sep 16, 2021 194.72 195.61 192.23 192.97 3,285,764 -2.02(-1.04%)
Sep 15, 2021 191.61 195.80 191.33 194.99 3,525,589 +3.22(+1.68%)
Sep 14, 2021 195.28 195.32 191.11 191.76 3,962,892 -3.67(-1.88%)
Sep 13, 2021 196.34 197.01 193.28 195.43 2,847,756 +1.13(+0.58%)
Sep 10, 2021 196.29 197.03 194.12 194.31 2,695,538 -0.39(-0.20%)
Sep 09, 2021 195.72 197.28 194.20 194.69 2,931,041 -1.28(-0.65%)
Sep 08, 2021 196.31 197.26 194.08 195.97 2,746,187 -1.38(-0.70%)
Sep 07, 2021 199.07 199.36 196.99 197.36 2,786,813 -2.03(-1.02%)
Sep 03, 2021 200.12 201.69 199.03 199.38 2,651,463 -1.34(-0.67%)
Sep 02, 2021 198.01 201.83 198.01 200.72 3,082,962 +3.62(+1.84%)
Sep 01, 2021 199.86 199.86 195.82 197.10 4,348,339 -2.76(-1.38%)
Aug 31, 2021 200.25 201.21 199.43 199.86 3,014,402 -0.55(-0.27%)
Aug 30, 2021 202.09 202.58 199.79 200.41 2,026,663 -1.31(-0.65%)
Aug 27, 2021 201.18 202.86 201.13 201.72 2,649,739 +1.51(+0.75%)
Aug 26, 2021 203.31 203.31 199.49 200.21 2,651,791 -3.34(-1.64%)
Aug 25, 2021 202.04 204.44 201.07 203.55 2,739,870 +2.06(+1.02%)
Aug 24, 2021 198.80 202.13 198.80 201.49 2,621,871 +3.27(+1.65%)
Aug 23, 2021 196.43 198.80 195.08 198.22 2,983,713 +3.98(+2.05%)
Aug 20, 2021 194.69 196.44 192.96 194.24 2,917,871 +0.46(+0.24%)
Aug 19, 2021 197.30 198.04 192.60 193.78 5,050,867 -5.08(-2.55%)
Aug 18, 2021 201.40 202.40 198.77 198.85 3,109,594 -3.44(-1.70%)
Aug 17, 2021 204.93 205.09 199.58 202.29 4,244,271 -4.05(-1.96%)
Aug 16, 2021 206.01 206.62 203.15 206.34 3,306,578 -0.81(-0.39%)
Aug 13, 2021 208.40 209.03 206.36 207.16 2,162,322 -1.58(-0.76%)
Aug 12, 2021 210.64 212.08 207.09 208.74 4,690,066 -1.35(-0.64%)
Aug 11, 2021 204.47 210.95 203.37 210.09 8,219,791 +7.19(+3.55%)
Aug 10, 2021 199.03 203.68 198.05 202.89 4,422,493 +4.91(+2.48%)
Aug 09, 2021 196.47 198.92 195.36 197.98 2,896,127 +0.51(+0.26%)
Aug 06, 2021 198.10 199.40 196.81 197.47 2,824,617 +1.10(+0.56%)
Aug 05, 2021 194.53 196.81 194.01 196.37 2,833,857 +2.53(+1.31%)
Aug 04, 2021 197.35 198.65 193.70 193.84 3,110,465 -3.77(-1.91%)
Aug 03, 2021 194.59 198.36 192.81 197.61 3,777,039 +3.17(+1.63%)
Aug 02, 2021 197.14 199.89 194.25 194.45 4,195,124 -1.51(-0.77%)
Jul 30, 2021 197.04 197.77 192.54 195.95 6,156,382 -5.51(-2.73%)
Jul 29, 2021 202.83 203.08 198.74 201.46 3,604,829 +1.06(+0.53%)
Jul 28, 2021 199.03 201.58 197.23 200.40 3,430,495 +1.46(+0.73%)
Jul 27, 2021 196.69 200.04 196.19 198.94 2,608,019 -1.07(-0.54%)
Jul 26, 2021 198.88 201.00 198.56 200.01 2,276,617 +1.42(+0.72%)
Jul 23, 2021 198.56 199.38 197.01 198.59 2,429,431 +0.35(+0.18%)
Jul 22, 2021 199.98 200.34 197.65 198.24 1,978,315 -1.49(-0.75%)
Jul 21, 2021 197.82 199.94 196.74 199.73 3,594,439 +2.63(+1.33%)
Jul 20, 2021 192.44 197.74 191.74 197.10 4,151,131 +4.62(+2.40%)
Jul 19, 2021 190.61 193.11 188.83 192.48 5,686,951 -3.56(-1.82%)
Jul 16, 2021 200.29 200.51 195.15 196.04 4,634,201 -3.26(-1.64%)
Jul 15, 2021 198.24 201.17 198.09 199.30 2,904,163 -0.22(-0.11%)
Jul 14, 2021 202.93 203.29 199.12 199.52 3,378,046 -3.35(-1.65%)
Jul 13, 2021 206.42 206.50 202.40 202.87 2,517,302 -3.20(-1.55%)
Jul 12, 2021 203.65 206.41 202.54 206.06 2,660,990 +1.09(+0.53%)
Jul 09, 2021 203.53 206.07 202.12 204.97 3,356,071 +5.01(+2.50%)
Jul 08, 2021 197.97 201.65 197.96 199.96 3,949,944 -2.43(-1.20%)
Jul 07, 2021 200.51 202.74 199.07 202.39 2,872,063 +1.10(+0.55%)
Jul 06, 2021 204.96 205.10 199.24 201.29 4,607,665 -4.00(-1.95%)
Jul 02, 2021 205.19 205.86 203.23 205.29 2,582,261 +0.99(+0.48%)
Jul 01, 2021 206.61 207.20 203.77 204.30 2,572,817 -0.87(-0.42%)
Jun 30, 2021 202.33 205.47 201.79 205.16 3,444,454 +2.38(+1.18%)
Jun 29, 2021 205.55 206.17 202.30 202.78 3,651,533 -1.10(-0.54%)
Jun 28, 2021 204.05 204.36 201.33 203.88 3,362,812 -0.04(-0.02%)
Jun 25, 2021 208.51 209.05 202.94 203.92 11,959,124 -2.86(-1.38%)
Jun 24, 2021 204.14 209.22 203.00 206.78 7,281,156 +5.23(+2.60%)
Jun 23, 2021 201.37 204.35 200.41 201.54 3,479,860 +0.62(+0.31%)
Jun 22, 2021 201.26 202.53 199.09 200.92 4,005,753 -0.07(-0.04%)
Jun 21, 2021 199.43 202.90 199.29 201.00 5,974,889 +4.10(+2.08%)
Jun 18, 2021 194.37 199.68 193.73 196.90 7,591,140 -0.56(-0.28%)
Jun 17, 2021 204.54 205.77 195.97 197.45 8,478,766 -7.27(-3.55%)
Jun 16, 2021 206.47 206.82 204.29 204.72 4,406,550 -2.17(-1.05%)
Jun 15, 2021 207.30 208.13 203.87 206.89 5,362,045 +0.42(+0.21%)
Jun 14, 2021 207.47 209.26 203.25 206.47 7,650,746 -1.59(-0.77%)
Jun 11, 2021 213.34 214.87 207.43 208.06 9,265,556 -4.74(-2.23%)
Jun 10, 2021 222.62 223.10 212.66 212.80 6,662,146 -8.41(-3.80%)
Jun 09, 2021 225.31 225.49 221.02 221.21 3,095,198 -5.19(-2.29%)
Jun 08, 2021 225.69 227.40 222.54 226.41 2,346,754 +0.38(+0.17%)
Jun 07, 2021 230.07 230.34 224.95 226.03 2,472,083 -4.02(-1.75%)
Jun 04, 2021 231.08 232.56 228.44 230.04 1,949,566 +0.17(+0.07%)
Jun 03, 2021 228.54 232.32 227.07 229.87 2,038,491 +0.36(+0.16%)
Jun 02, 2021 229.15 231.06 226.91 229.52 2,491,423 +0.66(+0.29%)
Jun 01, 2021 230.03 230.90 227.96 228.86 2,626,240 +1.58(+0.70%)
May 28, 2021 228.06 228.38 225.11 227.27 2,430,206 -0.19(-0.08%)
May 27, 2021 227.67 229.43 225.25 227.46 3,811,800 +3.37(+1.50%)
May 26, 2021 223.81 225.78 223.07 224.09 2,195,480 +0.51(+0.23%)
May 25, 2021 225.79 228.04 223.18 223.59 2,402,945 -1.77(-0.79%)
May 24, 2021 224.08 225.98 222.69 225.36 2,516,647 +1.71(+0.76%)
May 21, 2021 223.05 225.69 221.55 223.65 2,629,998 +2.12(+0.96%)
May 20, 2021 223.88 223.99 219.27 221.53 3,542,077 -1.77(-0.79%)
May 19, 2021 222.58 223.50 218.66 223.30 3,333,863 -2.45(-1.09%)
May 18, 2021 230.77 231.48 225.70 225.75 2,582,932 -5.02(-2.17%)
May 17, 2021 228.84 231.39 227.31 230.77 2,119,680 +2.41(+1.06%)
May 14, 2021 228.14 229.41 226.33 228.36 2,165,831 +2.04(+0.90%)
May 13, 2021 222.52 227.19 221.14 226.32 2,373,924 +2.59(+1.16%)
May 12, 2021 227.45 229.30 222.90 223.73 3,891,073 -1.87(-0.83%)
May 11, 2021 224.72 229.07 222.99 225.59 3,354,593 -3.12(-1.36%)
May 10, 2021 229.55 231.70 228.70 228.72 3,980,198 +1.53(+0.67%)
May 07, 2021 222.14 228.04 219.81 227.19 3,530,140 +3.70(+1.65%)
May 06, 2021 224.37 227.18 222.48 223.49 4,800,631 -0.76(-0.34%)
May 05, 2021 222.53 225.62 218.57 224.26 3,919,080 +4.21(+1.92%)
May 04, 2021 214.00 220.60 212.44 220.04 4,285,749 +4.94(+2.30%)
May 03, 2021 216.83 217.70 214.20 215.10 3,375,691 +0.06(+0.03%)
Apr 30, 2021 212.60 215.31 212.00 215.04 4,193,585 +0.60(+0.28%)
Apr 29, 2021 221.54 221.73 210.42 214.44 5,786,976 -4.55(-2.08%)
Apr 28, 2021 216.87 220.33 216.24 219.00 3,143,083 +1.85(+0.85%)
Apr 27, 2021 217.10 217.64 215.02 217.15 2,078,281 -0.21(-0.10%)
Apr 26, 2021 217.36 219.51 216.79 217.35 1,974,072 +0.42(+0.20%)
Apr 23, 2021 216.22 218.38 214.83 216.93 3,671,270 +2.12(+0.99%)
Apr 22, 2021 218.90 219.07 214.70 214.81 2,567,999 -3.35(-1.54%)
Apr 21, 2021 213.34 218.30 212.12 218.16 2,107,118 +4.53(+2.12%)
Apr 20, 2021 216.70 217.07 211.72 213.63 3,000,168 -4.47(-2.05%)
Apr 19, 2021 218.57 218.76 215.77 218.09 1,824,473 -0.91(-0.42%)
Apr 16, 2021 220.19 221.43 217.98 219.00 2,267,915 +0.79(+0.36%)
Apr 15, 2021 218.81 219.08 216.55 218.22 1,982,020 -0.06(-0.03%)
Apr 14, 2021 215.48 219.81 215.43 218.27 2,653,098 +3.03(+1.41%)
Apr 13, 2021 219.05 219.14 214.01 215.24 2,436,131 -1.48(-0.68%)
Apr 12, 2021 216.13 217.07 214.85 216.72 1,798,523 +0.17(+0.08%)
Apr 09, 2021 217.07 217.92 213.54 216.56 2,645,546 +0.25(+0.12%)
Apr 08, 2021 215.97 216.84 213.19 216.30 2,298,959 +0.07(+0.03%)
Apr 07, 2021 217.69 219.78 215.24 216.24 2,609,117 -0.22(-0.10%)
Apr 06, 2021 218.20 222.12 216.07 216.45 2,785,047 -2.88(-1.31%)
Apr 05, 2021 220.54 221.16 218.07 219.33 2,475,844 +0.91(+0.42%)
Apr 01, 2021 217.07 220.54 213.59 218.42 4,035,235 +0.82(+0.38%)
Mar 31, 2021 219.93 222.43 214.77 217.61 4,806,758 -1.14(-0.52%)
Mar 30, 2021 216.98 220.28 216.92 218.74 3,343,433 +2.68(+1.24%)
Mar 29, 2021 214.07 217.59 213.70 216.06 3,199,145 +0.68(+0.31%)
Mar 26, 2021 212.43 215.70 211.36 215.38 3,239,376 +4.93(+2.34%)
Mar 25, 2021 205.74 211.13 202.75 210.46 3,091,528 +2.83(+1.36%)
Mar 24, 2021 206.94 213.14 206.94 207.62 4,536,125 +2.80(+1.37%)
Mar 23, 2021 208.40 211.38 203.32 204.82 4,279,984 -7.29(-3.44%)
Mar 22, 2021 212.68 213.21 209.82 212.12 2,355,651 +0.69(+0.32%)
Mar 19, 2021 214.68 215.52 210.27 211.43 7,975,637 -5.06(-2.34%)
Mar 18, 2021 219.60 223.15 215.61 216.49 4,619,609 -2.77(-1.26%)
Mar 17, 2021 214.10 219.89 213.16 219.26 3,748,740 +6.73(+3.17%)
Mar 16, 2021 213.71 216.99 210.94 212.53 3,769,917 -4.02(-1.86%)
Mar 15, 2021 214.79 217.54 211.94 216.55 4,492,418 +1.63(+0.76%)
Mar 12, 2021 205.53 214.93 204.70 214.91 5,068,285 +8.67(+4.20%)
Mar 11, 2021 209.28 209.84 205.67 206.24 3,147,507 -1.22(-0.59%)
Mar 10, 2021 204.11 208.39 203.83 207.46 2,593,051 +4.00(+1.96%)
Mar 09, 2021 207.76 208.65 202.84 203.46 3,090,464 -4.49(-2.16%)
Mar 08, 2021 207.38 210.50 204.79 207.95 3,247,716 +1.33(+0.65%)
Mar 05, 2021 201.15 207.20 198.49 206.62 3,838,321 +6.94(+3.47%)
Mar 04, 2021 201.29 203.34 195.65 199.68 3,795,912 -2.01(-1.00%)
Mar 03, 2021 199.09 204.17 198.97 201.69 2,836,391 -0.85(-0.42%)
Mar 02, 2021 205.24 205.85 201.78 202.54 3,038,581 -3.70(-1.79%)
Mar 01, 2021 205.82 208.89 205.43 206.24 3,059,412 +3.64(+1.80%)
Feb 26, 2021 207.17 208.72 202.54 202.60 4,753,628 -5.57(-2.68%)
Feb 25, 2021 209.86 210.60 206.20 208.17 4,589,525 -0.61(-0.29%)
Feb 24, 2021 206.85 212.73 206.35 208.78 5,246,247 +2.15(+1.04%)
Feb 23, 2021 206.03 207.16 200.16 206.63 4,394,455 +1.99(+0.97%)
Feb 22, 2021 196.73 205.41 196.46 204.65 4,874,402 +7.65(+3.88%)
Feb 19, 2021 190.75 198.45 190.23 197.00 5,260,936 +9.38(+5.00%)
Feb 18, 2021 189.15 190.40 186.36 187.62 2,499,538 -2.23(-1.18%)
Feb 17, 2021 189.94 190.42 187.50 189.85 2,569,155 -0.08(-0.04%)
Feb 16, 2021 187.46 192.56 186.98 189.93 3,963,700 +4.12(+2.22%)
Feb 12, 2021 185.80 186.53 184.66 185.81 1,922,570 -0.34(-0.18%)
Feb 11, 2021 185.44 186.21 182.43 186.15 2,319,872 +0.59(+0.32%)
Feb 10, 2021 186.29 187.42 184.18 185.56 3,000,563 +0.41(+0.22%)
Feb 09, 2021 185.39 186.44 182.90 185.14 2,483,573 -0.16(-0.09%)
Feb 08, 2021 183.00 185.39 182.69 185.30 2,901,575 +4.18(+2.31%)
Feb 05, 2021 180.68 182.38 178.32 181.13 2,386,937 +1.27(+0.70%)
Feb 04, 2021 180.19 180.76 178.50 179.86 2,401,527 +0.19(+0.10%)
Feb 03, 2021 179.17 179.75 177.43 179.67 3,174,316 -0.98(-0.55%)
Feb 02, 2021 175.03 180.92 174.22 180.66 5,608,316 +7.30(+4.21%)
Feb 01, 2021 174.52 175.31 170.82 173.36 2,917,218 +1.76(+1.03%)
Jan 29, 2021 172.21 177.20 169.61 171.59 4,838,979 -1.41(-0.81%)
Jan 28, 2021 171.05 176.07 170.16 173.00 3,664,334 +3.48(+2.05%)
Jan 27, 2021 172.87 174.14 168.31 169.52 4,360,965 -6.18(-3.51%)
Jan 26, 2021 176.06 177.76 175.34 175.69 2,666,747 -0.12(-0.07%)
Jan 25, 2021 178.84 179.60 175.47 175.81 4,087,801 -4.32(-2.40%)
Jan 22, 2021 179.11 180.96 177.66 180.13 2,159,975 -0.23(-0.13%)
Jan 21, 2021 180.52 181.80 178.36 180.37 2,079,045 -0.14(-0.08%)
Jan 20, 2021 180.81 181.97 178.71 180.51 2,658,174 -1.61(-0.89%)
Jan 19, 2021 182.34 184.05 181.54 182.12 2,515,180 +0.44(+0.24%)
Jan 15, 2021 182.65 182.69 178.19 181.68 3,553,338 -2.59(-1.41%)
Jan 14, 2021 183.06 184.75 182.37 184.28 2,660,542 +1.41(+0.77%)
Jan 13, 2021 185.57 186.86 182.78 182.87 3,378,631 -1.54(-0.84%)
Jan 12, 2021 181.74 184.84 180.46 184.41 2,640,354 +3.44(+1.90%)
Jan 11, 2021 178.82 182.47 177.66 180.97 2,721,769 -0.37(-0.21%)
Jan 08, 2021 180.96 182.28 178.60 181.34 3,413,544 +0.03(+0.02%)
Jan 07, 2021 183.76 184.25 179.42 181.32 5,673,733 +0.35(+0.19%)
Jan 06, 2021 174.71 184.16 173.77 180.97 8,604,844 +9.54(+5.56%)
Jan 05, 2021 169.16 173.45 169.16 171.43 3,142,066 +1.39(+0.82%)
Jan 04, 2021 170.83 173.62 168.27 170.04 4,368,713 +0.12(+0.07%)
Dec 31, 2020 169.92 169.92 169.92 2,913,840 +1.85(+1.10%)
Dec 30, 2020 167.82 170.12 166.80 168.07 2,913,840 +3.16(+1.92%)
Dec 29, 2020 167.26 167.45 163.47 164.91 1,595,123 -1.60(-0.96%)
Dec 28, 2020 168.48 169.08 166.46 166.51 1,615,703 -1.11(-0.66%)
Dec 24, 2020 167.52 167.89 166.49 167.62 627,412 +1.06(+0.64%)
Dec 23, 2020 165.65 167.37 165.24 166.56 1,994,727 +1.72(+1.04%)
Dec 22, 2020 167.37 168.18 164.75 164.84 2,671,171 -3.34(-1.99%)
Dec 21, 2020 165.18 168.86 164.60 168.18 2,217,844 -0.75(-0.44%)
Dec 18, 2020 168.10 169.25 165.67 168.93 5,637,501 +1.67(+1.00%)
Dec 17, 2020 168.66 168.71 166.71 167.26 2,460,081 -0.31(-0.18%)
Dec 16, 2020 168.83 169.22 166.50 167.57 2,176,464 -2.09(-1.23%)
Dec 15, 2020 167.97 170.61 167.12 169.66 2,528,355 +3.44(+2.07%)
Dec 14, 2020 168.59 171.14 165.96 166.21 2,712,754 -1.16(-0.69%)
Dec 11, 2020 165.22 167.83 164.51 167.37 2,863,902 +0.41(+0.25%)
Dec 10, 2020 167.32 167.59 165.36 166.96 3,330,348 -1.14(-0.68%)
Dec 09, 2020 167.68 168.48 165.23 168.10 3,122,227 +1.15(+0.69%)
Dec 08, 2020 165.85 168.72 165.70 166.95 2,143,630 +0.12(+0.07%)
Dec 07, 2020 168.40 168.40 164.82 166.83 4,903,461 -3.27(-1.92%)
Dec 04, 2020 164.22 171.59 163.95 170.10 6,519,543 +7.08(+4.34%)
Dec 03, 2020 162.31 163.44 161.76 163.02 3,110,692 +0.71(+0.44%)
Dec 02, 2020 161.74 162.82 160.83 162.31 2,110,678 +0.57(+0.35%)
Dec 01, 2020 163.73 164.83 161.44 161.74 2,903,197 -0.31(-0.19%)
Nov 30, 2020 162.07 163.25 160.97 162.05 2,551,284 -1.39(-0.85%)
Nov 27, 2020 162.81 164.22 162.32 163.44 1,046,366 +0.42(+0.26%)
Nov 25, 2020 164.73 164.75 161.29 163.02 2,685,116 -2.12(-1.28%)
Nov 24, 2020 164.53 166.47 163.62 165.14 3,692,497 +1.98(+1.21%)
Nov 23, 2020 162.21 163.83 161.72 163.16 2,574,654 +2.38(+1.48%)
Nov 20, 2020 160.99 161.61 159.92 160.78 2,624,913 -0.62(-0.39%)
Nov 19, 2020 161.03 161.73 159.36 161.41 2,154,773 +0.15(+0.09%)
Nov 18, 2020 160.60 163.72 160.60 161.26 3,388,980 +0.78(+0.48%)
Nov 17, 2020 160.72 161.01 158.88 160.48 2,261,144 -1.19(-0.74%)
Nov 16, 2020 163.37 163.37 160.41 161.68 4,179,053 +1.38(+0.86%)
Nov 13, 2020 158.98 160.77 157.94 160.29 2,272,268 +2.41(+1.53%)
Nov 12, 2020 157.61 159.72 156.50 157.89 2,341,497 -0.31(-0.19%)
Nov 11, 2020 160.92 161.26 156.34 158.19 2,507,704 -2.65(-1.65%)
Nov 10, 2020 160.47 163.36 159.42 160.84 3,747,032 +1.38(+0.87%)
Nov 09, 2020 162.46 164.64 158.81 159.46 6,391,800 +8.90(+5.91%)
Nov 06, 2020 153.04 154.53 150.07 150.57 3,195,337 -1.68(-1.10%)
Nov 05, 2020 147.19 153.99 147.12 152.25 5,156,532 +7.34(+5.06%)
Nov 04, 2020 148.60 151.58 144.91 144.91 9,713,536 -11.63(-7.43%)
Nov 03, 2020 154.03 157.76 152.23 156.54 5,182,214 +4.13(+2.71%)
Nov 02, 2020 148.62 152.96 147.17 152.41 4,359,794 +5.81(+3.96%)
Oct 30, 2020 143.72 146.83 142.87 146.61 4,686,902 +2.22(+1.54%)
Oct 29, 2020 140.59 145.17 139.68 144.39 4,141,963 +3.28(+2.32%)
Oct 28, 2020 143.57 145.10 140.51 141.11 6,046,947 -6.30(-4.28%)
Oct 27, 2020 150.26 151.09 146.57 147.41 5,201,695 -4.94(-3.24%)
Oct 26, 2020 155.56 155.56 150.14 152.35 4,824,313 -5.03(-3.20%)
Oct 23, 2020 158.11 159.31 156.42 157.38 3,060,685 -0.04(-0.02%)
Oct 22, 2020 155.86 157.59 154.85 157.42 2,540,755 +2.10(+1.35%)
Oct 21, 2020 157.56 158.22 154.71 155.32 2,694,045 -1.47(-0.94%)
Oct 20, 2020 156.06 158.90 155.79 156.80 3,241,996 +1.35(+0.87%)
Oct 19, 2020 156.56 157.75 154.76 155.44 2,972,166 -1.13(-0.72%)
Oct 16, 2020 155.18 158.21 154.60 156.57 6,004,210 +3.44(+2.25%)
Oct 15, 2020 148.71 153.82 148.59 153.13 3,188,909 +1.33(+0.87%)
Oct 14, 2020 150.92 152.93 150.78 151.81 4,405,210 +1.38(+0.92%)
Oct 13, 2020 150.05 151.41 149.50 150.42 3,577,330 -0.45(-0.30%)
Oct 12, 2020 148.43 151.43 148.01 150.88 4,611,664 +3.41(+2.31%)
Oct 09, 2020 146.48 147.89 146.04 147.47 4,401,794 +2.12(+1.46%)
Oct 08, 2020 144.51 145.42 143.11 145.36 1,986,347 +1.75(+1.22%)
Oct 07, 2020 142.22 144.80 142.15 143.60 2,515,849 +3.01(+2.14%)
Oct 06, 2020 142.89 144.23 140.37 140.60 2,758,510 -1.82(-1.28%)
Oct 05, 2020 141.19 143.31 140.68 142.42 2,798,200 +3.29(+2.37%)
Oct 02, 2020 133.86 140.34 133.38 139.12 3,470,931 +3.00(+2.20%)
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.