Skip to main content

Caterpillar (NY: CAT )

356.63 +2.94 (+0.83%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 183.31 186.10 181.15 182.85 6,721,504 -2.43(-1.31%)
Nov 29, 2021 190.30 190.56 182.79 185.28 4,820,745 -2.66(-1.41%)
Nov 26, 2021 190.09 190.51 185.94 187.94 3,696,703 -7.89(-4.03%)
Nov 24, 2021 192.60 196.95 192.05 195.83 4,103,276 +1.65(+0.85%)
Nov 23, 2021 192.03 194.41 190.65 194.18 3,306,644 +2.79(+1.46%)
Nov 22, 2021 190.55 193.43 189.23 191.39 2,745,536 +1.84(+0.97%)
Nov 19, 2021 190.01 191.90 188.82 189.56 3,151,885 -0.93(-0.49%)
Nov 18, 2021 192.23 190.93 190.36 190.48 2,241,559 -1.47(-0.77%)
Nov 17, 2021 193.87 194.05 189.94 191.96 3,311,473 -2.32(-1.19%)
Nov 16, 2021 196.71 196.88 194.16 194.28 2,247,399 -2.16(-1.10%)
Nov 15, 2021 198.60 199.25 195.53 196.43 2,527,987 -1.48(-0.75%)
Nov 12, 2021 197.98 199.25 196.99 197.91 2,133,816 +0.70(+0.35%)
Nov 11, 2021 196.59 199.01 196.59 197.21 5,095,299 +0.10(+0.05%)
Nov 10, 2021 197.91 197.10 3,445,681 -1.31(-0.66%)
Nov 09, 2021 203.50 203.87 197.62 198.42 3,498,792 -4.20(-2.07%)
Nov 08, 2021 204.17 204.72 199.78 202.62 6,280,367 +7.91(+4.07%)
Nov 05, 2021 194.32 197.54 194.09 194.70 2,740,022 +2.17(+1.12%)
Nov 04, 2021 192.92 193.77 191.61 192.54 2,689,060 +0.04(+0.02%)
Nov 03, 2021 195.06 195.36 190.86 192.50 3,314,495 -3.38(-1.72%)
Nov 02, 2021 194.58 196.53 192.60 195.87 3,626,243 +1.64(+0.85%)
Nov 01, 2021 193.20 195.65 193.73 194.23 3,399,428 +1.30(+0.67%)
Oct 29, 2021 196.70 198.36 192.21 192.93 4,538,648 -0.08(-0.04%)
Oct 28, 2021 186.64 193.40 186.35 193.01 4,715,533 +7.53(+4.06%)
Oct 27, 2021 189.38 189.55 185.28 185.48 3,598,002 -3.32(-1.76%)
Oct 26, 2021 191.74 188.64 188.80 3,102,420 -2.43(-1.27%)
Oct 25, 2021 190.35 192.27 189.62 191.23 3,482,738 +1.47(+0.78%)
Oct 22, 2021 189.75 191.36 188.38 189.76 2,783,523 -0.36(-0.19%)
Oct 21, 2021 189.61 190.27 187.86 190.12 3,265,252 -1.93(-1.00%)
Oct 20, 2021 189.19 192.97 188.60 192.04 3,120,882 +2.87(+1.52%)
Oct 19, 2021 186.79 189.49 186.65 189.18 2,793,074 +2.78(+1.49%)
Oct 18, 2021 185.64 186.86 183.91 186.39 2,986,423 -0.79(-0.42%)
Oct 15, 2021 184.30 187.59 183.68 187.18 5,035,928 +4.41(+2.41%)
Oct 14, 2021 182.04 183.21 181.15 182.77 5,542,937 +5.07(+2.85%)
Oct 13, 2021 179.17 179.87 176.55 177.70 3,459,865 -0.92(-0.52%)
Oct 12, 2021 180.88 182.07 178.30 178.62 5,003,825 -2.79(-1.54%)
Oct 11, 2021 184.66 185.44 181.22 181.41 2,141,752 -2.14(-1.16%)
Oct 08, 2021 184.15 184.89 183.16 183.55 2,884,922 -0.55(-0.30%)
Oct 07, 2021 182.21 184.71 182.09 184.10 3,732,239 +3.66(+2.03%)
Oct 06, 2021 178.70 180.94 176.63 180.45 4,016,546 -0.60(-0.33%)
Oct 05, 2021 181.29 182.84 179.38 181.05 3,271,970 -0.59(-0.33%)
Oct 04, 2021 183.16 184.26 180.96 181.64 3,045,140 -1.13(-0.62%)
Oct 01, 2021 181.43 184.22 179.86 182.77 3,935,079 +2.22(+1.23%)
Sep 30, 2021 186.80 186.80 180.23 180.55 5,297,199 -5.55(-2.98%)
Sep 29, 2021 188.55 189.19 185.97 186.10 3,140,373 -2.52(-1.34%)
Sep 28, 2021 188.29 189.88 186.93 188.62 3,452,635 +0.52(+0.28%)
Sep 27, 2021 185.84 189.97 185.84 188.10 3,224,843 +2.99(+1.62%)
Sep 24, 2021 184.01 186.02 183.33 185.11 2,338,591 +0.19(+0.10%)
Sep 23, 2021 181.43 185.84 181.38 184.92 3,580,042 +4.96(+2.75%)
Sep 22, 2021 180.58 182.93 179.79 179.97 4,171,455 +1.42(+0.80%)
Sep 21, 2021 180.58 181.25 175.86 178.55 6,133,726 -0.92(-0.51%)
Sep 20, 2021 181.57 187.87 177.26 179.47 9,728,890 -8.40(-4.47%)
Sep 17, 2021 190.58 191.18 187.63 187.87 6,757,114 -3.62(-1.89%)
Sep 16, 2021 193.23 194.11 190.75 191.49 3,311,172 -2.00(-1.04%)
Sep 15, 2021 190.14 194.30 189.86 193.49 3,552,851 +3.20(+1.68%)
Sep 14, 2021 193.78 193.82 189.65 190.29 3,993,535 -3.64(-1.88%)
Sep 13, 2021 194.84 195.50 191.80 193.93 2,869,777 +1.12(+0.58%)
Sep 10, 2021 194.78 195.51 192.64 192.81 2,716,382 -0.39(-0.20%)
Sep 09, 2021 194.22 195.77 192.71 193.20 2,953,706 -1.27(-0.65%)
Sep 08, 2021 194.80 195.74 192.59 194.47 2,767,422 -1.37(-0.70%)
Sep 07, 2021 197.54 197.83 195.48 195.84 2,808,363 -2.01(-1.02%)
Sep 03, 2021 198.59 200.14 197.51 197.85 2,671,966 -1.33(-0.67%)
Sep 02, 2021 196.49 200.28 196.49 199.18 3,106,801 +3.59(+1.84%)
Sep 01, 2021 198.33 198.33 194.32 195.59 4,381,963 -2.74(-1.38%)
Aug 31, 2021 198.71 199.67 197.90 198.33 3,037,711 -0.55(-0.27%)
Aug 30, 2021 200.54 201.03 198.26 198.87 2,042,334 -1.30(-0.65%)
Aug 27, 2021 199.63 201.30 199.59 200.17 2,670,228 +1.50(+0.75%)
Aug 26, 2021 201.75 201.75 197.96 198.67 2,672,296 -3.31(-1.64%)
Aug 25, 2021 200.49 202.87 199.53 201.98 2,761,057 +2.04(+1.02%)
Aug 24, 2021 197.27 200.58 197.27 199.94 2,642,145 +3.24(+1.65%)
Aug 23, 2021 194.92 197.27 193.59 196.70 3,006,785 +3.95(+2.05%)
Aug 20, 2021 193.20 194.93 191.48 192.75 2,940,434 +0.46(+0.24%)
Aug 19, 2021 195.79 196.53 191.12 192.29 5,089,923 -5.04(-2.55%)
Aug 18, 2021 199.86 200.85 197.24 197.33 3,133,640 -3.41(-1.70%)
Aug 17, 2021 203.36 203.52 198.05 200.74 4,277,091 -4.02(-1.96%)
Aug 16, 2021 204.43 205.03 201.59 204.76 3,332,147 -0.81(-0.39%)
Aug 13, 2021 206.80 207.43 204.78 205.57 2,179,043 -1.57(-0.76%)
Aug 12, 2021 209.02 210.45 205.50 207.14 4,726,333 -1.34(-0.64%)
Aug 11, 2021 202.90 209.33 201.81 208.47 8,283,352 +7.14(+3.55%)
Aug 10, 2021 197.51 202.12 196.53 201.34 4,456,691 +4.87(+2.48%)
Aug 09, 2021 194.96 197.40 193.86 196.46 2,918,522 +0.51(+0.26%)
Aug 06, 2021 196.58 197.87 195.30 195.96 2,846,459 +1.09(+0.56%)
Aug 05, 2021 193.04 195.30 192.52 194.87 2,855,770 +2.51(+1.31%)
Aug 04, 2021 195.83 197.12 192.21 192.35 3,134,517 -3.74(-1.91%)
Aug 03, 2021 193.10 196.84 191.33 196.10 3,806,246 +3.14(+1.63%)
Aug 02, 2021 195.63 198.36 192.76 192.96 4,227,563 -1.50(-0.77%)
Jul 30, 2021 195.53 196.26 191.06 194.45 6,203,987 -5.46(-2.73%)
Jul 29, 2021 201.27 201.52 197.22 199.91 3,632,704 +1.05(+0.53%)
Jul 28, 2021 197.51 200.04 195.72 198.86 3,457,022 +1.45(+0.73%)
Jul 27, 2021 195.18 198.50 194.69 197.41 2,628,186 -1.06(-0.54%)
Jul 26, 2021 197.36 199.45 197.04 198.48 2,294,221 +1.41(+0.72%)
Jul 23, 2021 197.04 197.85 195.50 197.06 2,448,217 +0.35(+0.18%)
Jul 22, 2021 198.45 198.81 196.13 196.72 1,993,613 -1.48(-0.75%)
Jul 21, 2021 196.30 198.41 195.23 198.19 3,622,233 +2.60(+1.33%)
Jul 20, 2021 190.96 196.22 190.27 195.59 4,183,230 +4.59(+2.40%)
Jul 19, 2021 189.15 191.63 187.38 191.00 5,730,926 -3.54(-1.82%)
Jul 16, 2021 198.75 198.98 193.66 194.53 4,670,035 -3.24(-1.64%)
Jul 15, 2021 196.72 199.62 196.56 197.77 2,926,620 -0.22(-0.11%)
Jul 14, 2021 201.37 201.73 197.59 197.99 3,404,167 -3.32(-1.65%)
Jul 13, 2021 204.84 204.92 200.85 201.31 2,536,768 -3.17(-1.55%)
Jul 12, 2021 202.09 204.83 200.99 204.48 2,681,566 +1.08(+0.53%)
Jul 09, 2021 201.97 204.49 200.57 203.40 3,382,023 +4.97(+2.50%)
Jul 08, 2021 196.45 200.10 196.44 198.43 3,980,488 -2.41(-1.20%)
Jul 07, 2021 198.97 201.19 197.54 200.84 2,894,272 +1.09(+0.55%)
Jul 06, 2021 203.38 203.53 197.71 199.75 4,643,294 -3.97(-1.95%)
Jul 02, 2021 203.62 204.28 201.67 203.71 2,602,228 +0.98(+0.48%)
Jul 01, 2021 205.02 205.61 202.21 202.73 2,592,711 -0.86(-0.42%)
Jun 30, 2021 200.78 203.89 200.25 203.59 3,471,089 +2.37(+1.18%)
Jun 29, 2021 203.97 204.59 200.75 201.22 3,679,769 -1.09(-0.54%)
Jun 28, 2021 202.49 202.80 199.78 202.32 3,388,816 -0.04(-0.02%)
Jun 25, 2021 206.91 207.44 201.38 202.36 12,051,600 -2.84(-1.38%)
Jun 24, 2021 202.57 207.61 201.44 205.19 7,337,459 +5.19(+2.60%)
Jun 23, 2021 199.82 202.79 198.87 200.00 3,506,769 +0.62(+0.31%)
Jun 22, 2021 199.72 200.97 197.56 199.38 4,036,729 -0.07(-0.04%)
Jun 21, 2021 197.90 201.35 197.76 199.46 6,021,091 +4.07(+2.08%)
Jun 18, 2021 192.88 198.15 192.24 195.39 7,649,840 -0.55(-0.28%)
Jun 17, 2021 202.97 204.19 194.47 195.94 8,544,329 -7.21(-3.55%)
Jun 16, 2021 204.88 205.24 202.72 203.15 4,440,625 -2.15(-1.05%)
Jun 15, 2021 205.71 206.54 202.31 205.30 5,403,508 +0.42(+0.21%)
Jun 14, 2021 205.87 207.65 201.69 204.88 7,709,907 -1.58(-0.77%)
Jun 11, 2021 211.70 213.22 205.84 206.46 9,337,203 -4.71(-2.23%)
Jun 10, 2021 220.91 221.38 211.03 211.17 6,713,663 -8.34(-3.80%)
Jun 09, 2021 223.58 223.76 219.33 219.51 3,119,132 -5.16(-2.29%)
Jun 08, 2021 223.96 225.65 220.83 224.67 2,364,901 +0.38(+0.17%)
Jun 07, 2021 228.31 228.57 223.23 224.29 2,491,199 -3.99(-1.75%)
Jun 04, 2021 229.31 230.78 226.69 228.28 1,964,642 +0.17(+0.07%)
Jun 03, 2021 226.79 230.54 225.33 228.11 2,054,254 +0.36(+0.16%)
Jun 02, 2021 227.39 229.29 225.17 227.75 2,510,688 +0.66(+0.29%)
Jun 01, 2021 228.27 229.13 226.21 227.10 2,646,548 +1.57(+0.70%)
May 28, 2021 226.31 226.63 223.39 225.53 2,448,998 -0.19(-0.08%)
May 27, 2021 225.92 227.67 223.52 225.72 3,841,275 +3.34(+1.50%)
May 26, 2021 222.09 224.05 221.36 222.38 2,212,457 +0.50(+0.23%)
May 25, 2021 224.06 226.29 221.47 221.87 2,421,527 -1.76(-0.79%)
May 24, 2021 222.36 224.25 220.98 223.63 2,536,107 +1.69(+0.76%)
May 21, 2021 221.34 223.96 219.85 221.94 2,650,335 +2.11(+0.96%)
May 20, 2021 222.16 222.27 217.59 219.83 3,569,466 -1.76(-0.79%)
May 19, 2021 220.87 221.79 216.98 221.59 3,359,643 -2.43(-1.09%)
May 18, 2021 229.00 229.70 223.97 224.02 2,602,905 -4.98(-2.17%)
May 17, 2021 227.08 229.62 225.57 229.00 2,136,071 +2.39(+1.06%)
May 14, 2021 226.39 227.65 224.59 226.60 2,182,578 +2.02(+0.90%)
May 13, 2021 220.81 225.44 219.44 224.58 2,392,281 +2.57(+1.16%)
May 12, 2021 225.71 227.54 221.19 222.01 3,921,162 -1.85(-0.83%)
May 11, 2021 222.99 227.31 221.28 223.86 3,380,533 -3.10(-1.36%)
May 10, 2021 227.79 229.93 226.94 226.96 4,010,975 +1.52(+0.67%)
May 07, 2021 220.44 226.29 218.12 225.44 3,557,437 +3.67(+1.65%)
May 06, 2021 222.65 225.44 220.78 221.78 4,837,753 -0.76(-0.34%)
May 05, 2021 220.82 223.89 216.89 222.53 3,949,385 +4.18(+1.92%)
May 04, 2021 212.36 218.91 210.81 218.35 4,318,890 +4.90(+2.30%)
May 03, 2021 215.16 216.03 212.55 213.45 3,401,794 +0.06(+0.03%)
Apr 30, 2021 210.97 213.66 210.37 213.40 4,226,013 +0.60(+0.28%)
Apr 29, 2021 219.84 220.03 208.80 212.80 5,831,725 -4.52(-2.08%)
Apr 28, 2021 215.21 218.64 214.58 217.31 3,167,388 +1.83(+0.85%)
Apr 27, 2021 215.43 215.97 213.37 215.48 2,094,352 -0.21(-0.10%)
Apr 26, 2021 215.70 217.83 215.13 215.69 1,989,337 +0.42(+0.20%)
Apr 23, 2021 214.56 216.71 213.18 215.27 3,699,659 +2.10(+0.99%)
Apr 22, 2021 217.22 217.39 213.05 213.16 2,587,856 -3.32(-1.54%)
Apr 21, 2021 211.70 216.62 210.49 216.49 2,123,412 +4.50(+2.12%)
Apr 20, 2021 215.03 215.41 210.10 211.99 3,023,367 -4.43(-2.05%)
Apr 19, 2021 216.90 217.08 214.11 216.42 1,838,581 -0.90(-0.42%)
Apr 16, 2021 218.50 219.73 216.31 217.32 2,285,452 +0.78(+0.36%)
Apr 15, 2021 217.13 217.40 214.88 216.54 1,997,347 -0.06(-0.03%)
Apr 14, 2021 213.82 218.12 213.78 216.60 2,673,614 +3.01(+1.41%)
Apr 13, 2021 217.37 217.45 212.37 213.59 2,454,969 -1.47(-0.68%)
Apr 12, 2021 214.47 215.41 213.20 215.06 1,812,431 +0.17(+0.08%)
Apr 09, 2021 215.41 216.24 211.90 214.89 2,666,003 +0.25(+0.12%)
Apr 08, 2021 214.32 215.17 211.56 214.64 2,316,736 +0.06(+0.03%)
Apr 07, 2021 216.02 218.10 213.59 214.58 2,629,292 -0.21(-0.10%)
Apr 06, 2021 216.52 220.42 214.41 214.79 2,806,583 -2.86(-1.31%)
Apr 05, 2021 218.85 219.47 216.40 217.65 2,494,989 +0.90(+0.42%)
Apr 01, 2021 215.41 218.85 211.95 216.75 4,066,438 +0.81(+0.38%)
Mar 31, 2021 218.25 220.72 213.12 215.94 4,843,927 -1.13(-0.52%)
Mar 30, 2021 215.31 218.59 215.26 217.06 3,369,287 +2.66(+1.24%)
Mar 29, 2021 212.43 215.92 212.06 214.40 3,223,883 +0.67(+0.31%)
Mar 26, 2021 210.80 214.05 209.73 213.73 3,264,425 +4.89(+2.34%)
Mar 25, 2021 204.16 209.51 201.19 208.84 3,115,434 +2.81(+1.37%)
Mar 24, 2021 205.36 211.50 205.36 206.03 4,571,201 +2.77(+1.37%)
Mar 23, 2021 206.80 209.76 201.76 203.25 4,313,080 -7.24(-3.44%)
Mar 22, 2021 211.05 211.57 208.21 210.49 2,373,866 +0.68(+0.32%)
Mar 19, 2021 213.03 213.87 208.65 209.81 8,037,309 -5.02(-2.34%)
Mar 18, 2021 217.92 221.44 213.95 214.83 4,655,331 -2.75(-1.26%)
Mar 17, 2021 212.45 218.20 211.52 217.57 3,777,727 +6.68(+3.17%)
Mar 16, 2021 212.07 215.32 209.32 210.90 3,799,069 -3.99(-1.85%)
Mar 15, 2021 213.14 215.87 210.31 214.88 4,527,156 +1.62(+0.76%)
Mar 12, 2021 203.95 213.28 203.13 213.26 5,107,476 +8.61(+4.21%)
Mar 11, 2021 207.68 208.24 204.09 204.66 3,171,845 -1.21(-0.59%)
Mar 10, 2021 202.54 206.79 202.26 205.87 2,613,102 +3.97(+1.96%)
Mar 09, 2021 206.17 207.05 201.29 201.90 3,114,361 -4.45(-2.16%)
Mar 08, 2021 205.78 208.89 203.22 206.35 3,272,830 +1.32(+0.64%)
Mar 05, 2021 199.61 205.61 196.97 205.03 3,868,002 +6.88(+3.47%)
Mar 04, 2021 199.74 201.78 194.14 198.15 3,825,264 -1.99(-1.00%)
Mar 03, 2021 197.56 202.60 197.44 200.14 2,858,323 -0.85(-0.42%)
Mar 02, 2021 203.66 204.27 200.24 200.99 3,062,077 -3.67(-1.79%)
Mar 01, 2021 204.24 207.28 203.86 204.66 3,083,070 +3.61(+1.80%)
Feb 26, 2021 205.58 207.12 200.99 201.04 4,790,386 -5.53(-2.68%)
Feb 25, 2021 208.25 208.98 204.62 206.58 4,625,014 -0.60(-0.29%)
Feb 24, 2021 205.26 211.09 204.77 207.18 5,286,814 +2.13(+1.04%)
Feb 23, 2021 204.44 205.57 198.62 205.05 4,428,436 +1.98(+0.97%)
Feb 22, 2021 195.22 203.83 194.96 203.07 4,912,094 +7.59(+3.88%)
Feb 19, 2021 189.28 196.93 188.77 195.49 5,301,617 +9.30(+5.00%)
Feb 18, 2021 187.70 188.94 184.93 186.18 2,518,866 -2.22(-1.18%)
Feb 17, 2021 188.48 188.96 186.06 188.40 2,589,022 -0.08(-0.04%)
Feb 16, 2021 186.02 191.08 185.55 188.47 3,994,350 +4.09(+2.22%)
Feb 12, 2021 184.38 185.10 183.24 184.38 1,937,437 -0.34(-0.18%)
Feb 11, 2021 184.01 184.78 181.03 184.72 2,337,811 +0.59(+0.32%)
Feb 10, 2021 184.86 185.99 182.77 184.13 3,023,765 +0.41(+0.22%)
Feb 09, 2021 183.97 185.01 181.50 183.72 2,502,778 -0.16(-0.09%)
Feb 08, 2021 181.60 183.97 181.29 183.88 2,924,011 +4.15(+2.31%)
Feb 05, 2021 179.29 180.98 176.95 179.74 2,405,394 +1.26(+0.70%)
Feb 04, 2021 178.81 179.37 177.13 178.48 2,420,097 +0.19(+0.10%)
Feb 03, 2021 177.79 178.37 176.07 178.29 3,198,862 -0.98(-0.55%)
Feb 02, 2021 173.68 179.53 172.88 179.27 5,651,683 +7.25(+4.21%)
Feb 01, 2021 173.18 173.96 169.51 172.03 2,939,776 +1.75(+1.03%)
Jan 29, 2021 170.89 175.84 168.31 170.28 4,876,397 -1.40(-0.81%)
Jan 28, 2021 169.74 174.72 168.85 171.67 3,692,669 +3.45(+2.05%)
Jan 27, 2021 171.54 172.80 167.02 168.22 4,394,687 -6.13(-3.51%)
Jan 26, 2021 174.71 176.39 173.99 174.34 2,687,368 -0.12(-0.07%)
Jan 25, 2021 177.47 178.22 174.12 174.47 4,119,410 -4.28(-2.40%)
Jan 22, 2021 177.74 179.57 176.30 178.75 2,176,677 -0.23(-0.13%)
Jan 21, 2021 179.13 180.41 176.99 178.98 2,095,122 -0.14(-0.08%)
Jan 20, 2021 179.42 180.58 177.34 179.12 2,678,729 -1.60(-0.89%)
Jan 19, 2021 180.94 182.63 180.15 180.72 2,534,629 +0.44(+0.24%)
Jan 15, 2021 181.25 181.29 176.82 180.29 3,580,815 -2.57(-1.41%)
Jan 14, 2021 181.66 183.34 180.97 182.86 2,681,115 +1.40(+0.77%)
Jan 13, 2021 184.15 185.43 181.38 181.46 3,404,757 -1.53(-0.84%)
Jan 12, 2021 180.34 183.42 179.07 182.99 2,660,771 +3.41(+1.90%)
Jan 11, 2021 177.45 181.06 176.29 179.58 2,742,815 -0.37(-0.21%)
Jan 08, 2021 179.57 180.88 177.23 179.95 3,439,940 +0.03(+0.02%)
Jan 07, 2021 182.35 182.83 178.04 179.93 5,717,606 +0.34(+0.19%)
Jan 06, 2021 173.37 182.75 172.44 179.58 8,671,382 +9.47(+5.57%)
Jan 05, 2021 167.86 172.12 167.86 170.12 3,166,362 +1.38(+0.82%)
Jan 04, 2021 169.52 172.28 166.97 168.74 4,402,494 +0.12(+0.07%)
Dec 31, 2020 168.62 168.62 168.62 2,936,372 +1.83(+1.10%)
Dec 30, 2020 166.53 168.81 165.52 166.78 2,936,372 +3.14(+1.92%)
Dec 29, 2020 165.97 166.17 162.21 163.64 1,607,458 -1.59(-0.96%)
Dec 28, 2020 167.19 167.78 165.18 165.23 1,628,197 -1.10(-0.66%)
Dec 24, 2020 166.23 166.60 165.22 166.34 632,264 +1.06(+0.64%)
Dec 23, 2020 164.38 166.09 163.97 165.28 2,010,152 +1.71(+1.04%)
Dec 22, 2020 166.09 166.89 163.48 163.57 2,691,826 -3.32(-1.99%)
Dec 21, 2020 163.91 167.57 163.34 166.89 2,234,994 -0.74(-0.44%)
Dec 18, 2020 166.81 167.95 164.40 167.63 5,681,094 +1.66(+1.00%)
Dec 17, 2020 167.36 167.42 165.43 165.97 2,479,104 -0.31(-0.18%)
Dec 16, 2020 167.53 167.92 165.22 166.28 2,193,294 -2.07(-1.23%)
Dec 15, 2020 166.68 169.30 165.84 168.35 2,547,906 +3.42(+2.07%)
Dec 14, 2020 167.30 169.83 164.69 164.94 2,733,731 -1.15(-0.69%)
Dec 11, 2020 163.96 166.54 163.25 166.09 2,886,048 +0.41(+0.25%)
Dec 10, 2020 166.04 166.31 164.09 165.68 3,356,101 -1.13(-0.68%)
Dec 09, 2020 166.39 167.19 163.97 166.81 3,146,370 +1.14(+0.69%)
Dec 08, 2020 164.58 167.43 164.43 165.67 2,160,206 +0.12(+0.07%)
Dec 07, 2020 167.10 167.10 163.56 165.55 4,941,377 -3.24(-1.92%)
Dec 04, 2020 162.96 170.27 162.69 168.79 6,569,956 +7.02(+4.34%)
Dec 03, 2020 161.06 162.19 160.52 161.77 3,134,746 +0.70(+0.44%)
Dec 02, 2020 160.50 161.57 159.59 161.06 2,126,999 +0.56(+0.35%)
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.