Caterpillar (NY: CAT )

228.28 -0.01 (-0.00%)
Streaming Delayed Price Updated: 2:59 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 192.99 192.99 186.20 186.53 5,127,345 -5.73(-2.98%)
Sep 29, 2021 194.80 195.46 192.13 192.26 3,039,678 -2.60(-1.34%)
Sep 28, 2021 194.53 196.17 193.12 194.87 3,341,927 +0.53(+0.27%)
Sep 27, 2021 192.00 196.27 192.00 194.33 3,121,439 +3.09(+1.62%)
Sep 24, 2021 190.11 192.19 189.41 191.24 2,263,604 +0.19(+0.10%)
Sep 23, 2021 187.44 192.00 187.39 191.05 3,465,249 +5.12(+2.75%)
Sep 22, 2021 186.56 188.99 185.74 185.93 4,037,698 +1.47(+0.80%)
Sep 21, 2021 186.56 187.25 181.68 184.46 5,937,049 -0.95(-0.51%)
Sep 20, 2021 187.59 194.09 183.13 185.41 9,416,935 -8.68(-4.47%)
Sep 17, 2021 196.89 197.51 193.85 194.09 6,540,449 -3.74(-1.89%)
Sep 16, 2021 199.63 200.54 197.07 197.83 3,205,000 -2.07(-1.04%)
Sep 15, 2021 196.44 200.74 196.15 199.90 3,438,929 +3.30(+1.68%)
Sep 14, 2021 200.20 200.24 195.93 196.60 3,865,483 -3.76(-1.88%)
Sep 13, 2021 201.29 201.97 198.15 200.36 2,777,758 +1.16(+0.58%)
Sep 10, 2021 201.23 201.99 199.02 199.20 2,629,282 -0.40(-0.20%)
Sep 09, 2021 200.65 202.25 199.09 199.60 2,858,996 -1.31(-0.65%)
Sep 08, 2021 201.25 202.23 198.97 200.91 2,678,685 -1.42(-0.70%)
Sep 07, 2021 204.09 204.38 201.96 202.33 2,718,313 -2.08(-1.02%)
Sep 03, 2021 205.17 206.77 204.05 204.41 2,586,290 -1.37(-0.67%)
Sep 02, 2021 203.00 206.92 203.00 205.78 3,007,182 +3.71(+1.84%)
Sep 01, 2021 204.90 204.90 200.76 202.07 4,241,456 -2.83(-1.38%)
Aug 31, 2021 205.29 206.28 204.46 204.90 2,940,308 -0.56(-0.27%)
Aug 30, 2021 207.18 207.68 204.83 205.46 1,976,847 -1.34(-0.65%)
Aug 27, 2021 206.25 207.97 206.20 206.80 2,584,608 +1.55(+0.75%)
Aug 26, 2021 208.43 208.43 204.52 205.25 2,586,610 -3.42(-1.64%)
Aug 25, 2021 207.13 209.59 206.14 208.68 2,672,524 +2.11(+1.02%)
Aug 24, 2021 203.81 207.23 203.81 206.57 2,557,425 +3.35(+1.65%)
Aug 23, 2021 201.38 203.81 200.00 203.22 2,910,373 +4.08(+2.05%)
Aug 20, 2021 199.60 201.39 197.82 199.13 2,846,150 +0.48(+0.24%)
Aug 19, 2021 202.27 203.04 197.45 198.66 4,926,716 -5.21(-2.55%)
Aug 18, 2021 206.48 207.50 203.78 203.87 3,033,160 -3.53(-1.70%)
Aug 17, 2021 210.09 210.26 204.61 207.39 4,139,946 -4.15(-1.96%)
Aug 16, 2021 211.20 211.82 208.27 211.54 3,225,302 -0.84(-0.39%)
Aug 13, 2021 213.65 214.30 211.56 212.38 2,109,172 -1.62(-0.76%)
Aug 12, 2021 215.94 217.42 212.31 214.00 4,574,784 -1.38(-0.64%)
Aug 11, 2021 209.62 216.26 208.49 215.38 8,017,748 +7.38(+3.55%)
Aug 10, 2021 204.05 208.81 203.04 208.00 4,313,788 +5.03(+2.48%)
Aug 09, 2021 201.42 203.93 200.28 202.97 2,824,940 +0.53(+0.26%)
Aug 06, 2021 203.09 204.43 201.77 202.45 2,755,188 +1.13(+0.56%)
Aug 05, 2021 199.44 201.77 198.90 201.32 2,764,200 +2.59(+1.31%)
Aug 04, 2021 202.32 203.65 198.58 198.73 3,034,009 -3.87(-1.91%)
Aug 03, 2021 199.49 203.36 197.67 202.59 3,684,199 +3.25(+1.63%)
Aug 02, 2021 202.11 204.93 199.14 199.35 4,092,007 -1.54(-0.77%)
Jul 30, 2021 202.01 202.76 197.39 200.89 6,005,057 -5.65(-2.73%)
Jul 29, 2021 207.94 208.20 203.75 206.54 3,516,222 +1.09(+0.53%)
Jul 28, 2021 204.05 206.66 202.20 205.45 3,346,173 +1.50(+0.73%)
Jul 27, 2021 201.65 205.08 201.14 203.95 2,543,914 -1.10(-0.54%)
Jul 26, 2021 203.90 206.06 203.56 205.05 2,220,658 +1.46(+0.72%)
Jul 23, 2021 203.56 204.41 201.97 203.59 2,369,716 +0.36(+0.18%)
Jul 22, 2021 205.02 205.39 202.63 203.23 1,929,688 -1.53(-0.75%)
Jul 21, 2021 202.81 204.98 201.69 204.76 3,506,087 +2.69(+1.33%)
Jul 20, 2021 197.29 202.72 196.57 202.07 4,049,095 +4.74(+2.40%)
Jul 19, 2021 195.41 197.98 193.59 197.33 5,547,165 -3.65(-1.82%)
Jul 16, 2021 205.34 205.57 200.07 200.98 4,520,291 -3.34(-1.64%)
Jul 15, 2021 203.23 206.24 203.08 204.32 2,832,779 -0.22(-0.11%)
Jul 14, 2021 208.04 208.41 204.14 204.55 3,295,013 -3.43(-1.65%)
Jul 13, 2021 211.62 211.71 207.50 207.98 2,455,426 -3.28(-1.55%)
Jul 12, 2021 208.78 211.61 207.65 211.25 2,595,582 +1.12(+0.53%)
Jul 09, 2021 208.66 211.27 207.21 210.13 3,273,578 +5.13(+2.50%)
Jul 08, 2021 202.96 206.73 202.95 205.00 3,852,854 -2.49(-1.20%)
Jul 07, 2021 205.56 207.85 204.08 207.49 2,801,467 +1.13(+0.55%)
Jul 06, 2021 210.12 210.27 204.26 206.36 4,494,408 -4.10(-1.95%)
Jul 02, 2021 210.36 211.05 208.35 210.46 2,518,788 +1.02(+0.48%)
Jul 01, 2021 211.81 212.42 208.91 209.45 2,509,576 -0.89(-0.42%)
Jun 30, 2021 207.43 210.65 206.88 210.34 3,359,789 +2.45(+1.18%)
Jun 29, 2021 210.73 211.37 207.40 207.89 3,561,777 -1.13(-0.54%)
Jun 28, 2021 209.19 209.51 206.40 209.02 3,280,154 -0.04(-0.02%)
Jun 25, 2021 213.77 214.32 208.06 209.06 11,665,167 -2.93(-1.38%)
Jun 24, 2021 209.28 214.49 208.11 211.99 7,102,184 +5.36(+2.60%)
Jun 23, 2021 206.44 209.50 205.46 206.62 3,394,325 +0.64(+0.31%)
Jun 22, 2021 206.33 207.63 204.10 205.99 3,907,291 -0.08(-0.04%)
Jun 21, 2021 204.46 208.02 204.31 206.06 5,828,025 +4.20(+2.08%)
Jun 18, 2021 199.27 204.71 198.61 201.86 7,404,549 -0.57(-0.28%)
Jun 17, 2021 209.70 210.95 200.91 202.43 8,270,356 -7.45(-3.55%)
Jun 16, 2021 211.67 212.04 209.44 209.88 4,298,236 -2.22(-1.05%)
Jun 15, 2021 212.52 213.38 209.01 212.10 5,230,245 +0.44(+0.21%)
Jun 14, 2021 212.69 214.53 208.37 211.67 7,462,690 -1.63(-0.77%)
Jun 11, 2021 218.72 220.28 212.66 213.30 9,037,807 -4.86(-2.23%)
Jun 10, 2021 228.22 228.72 218.02 218.16 6,498,390 -8.62(-3.80%)
Jun 09, 2021 230.99 231.17 226.59 226.78 3,019,117 -5.33(-2.29%)
Jun 08, 2021 231.38 233.12 228.15 232.11 2,289,070 +0.39(+0.17%)
Jun 07, 2021 235.87 236.14 230.62 231.72 2,411,319 -4.12(-1.75%)
Jun 04, 2021 236.90 238.42 234.20 235.84 1,901,646 +0.17(+0.07%)
Jun 03, 2021 234.30 238.18 232.80 235.67 1,988,385 +0.37(+0.16%)
Jun 02, 2021 234.92 236.88 232.63 235.30 2,430,183 +0.68(+0.29%)
Jun 01, 2021 235.83 236.72 233.71 234.62 2,561,687 +1.62(+0.70%)
May 28, 2021 233.80 234.14 230.79 233.00 2,370,471 -0.19(-0.08%)
May 27, 2021 233.41 235.21 230.92 233.19 3,718,105 +3.45(+1.50%)
May 26, 2021 229.45 231.47 228.69 229.74 2,141,515 +0.52(+0.23%)
May 25, 2021 231.48 233.78 228.81 229.22 2,343,881 -1.82(-0.79%)
May 24, 2021 229.72 231.68 228.30 231.04 2,454,787 +1.75(+0.76%)
May 21, 2021 228.67 231.38 227.13 229.29 2,565,352 +2.17(+0.96%)
May 20, 2021 229.52 229.64 224.79 227.11 3,455,012 -1.82(-0.79%)
May 19, 2021 228.19 229.13 224.17 228.93 3,251,916 -2.51(-1.09%)
May 18, 2021 236.59 237.31 231.38 231.44 2,519,443 -5.14(-2.17%)
May 17, 2021 234.60 237.22 233.04 236.59 2,067,578 +2.47(+1.06%)
May 14, 2021 233.89 235.19 232.03 234.11 2,112,594 +2.09(+0.90%)
May 13, 2021 228.13 232.91 226.71 232.02 2,315,573 +2.66(+1.16%)
May 12, 2021 233.18 235.08 228.52 229.37 3,795,430 -1.91(-0.83%)
May 11, 2021 230.38 234.84 228.61 231.28 3,272,136 -3.20(-1.36%)
May 10, 2021 235.34 237.54 234.46 234.48 3,882,364 +1.57(+0.67%)
May 07, 2021 227.74 233.78 225.34 232.91 3,443,369 +3.79(+1.65%)
May 06, 2021 230.02 232.91 228.09 229.12 4,682,631 -0.78(-0.34%)
May 05, 2021 228.14 231.31 224.08 229.91 3,822,749 +4.32(+1.92%)
May 04, 2021 219.39 226.16 217.80 225.59 4,180,405 +5.06(+2.30%)
May 03, 2021 222.29 223.19 219.59 220.52 3,292,716 +0.06(+0.03%)
Apr 30, 2021 217.96 220.74 217.34 220.46 4,090,507 +0.62(+0.28%)
Apr 29, 2021 227.12 227.32 215.72 219.85 5,644,732 -4.67(-2.08%)
Apr 28, 2021 222.34 225.88 221.69 224.51 3,065,826 +1.90(+0.85%)
Apr 27, 2021 222.57 223.12 220.44 222.62 2,027,197 -0.21(-0.10%)
Apr 26, 2021 222.84 225.04 222.25 222.83 1,925,549 +0.44(+0.20%)
Apr 23, 2021 221.67 223.88 220.24 222.40 3,581,030 +2.17(+0.99%)
Apr 22, 2021 224.42 224.59 220.11 220.22 2,504,877 -3.44(-1.54%)
Apr 21, 2021 218.71 223.80 217.46 223.66 2,055,325 +4.65(+2.12%)
Apr 20, 2021 222.16 222.54 217.06 219.01 2,926,423 -4.58(-2.05%)
Apr 19, 2021 224.08 224.27 221.20 223.59 1,779,627 -0.93(-0.42%)
Apr 16, 2021 225.74 227.01 223.47 224.52 2,212,169 +0.81(+0.36%)
Apr 15, 2021 224.32 224.60 222.00 223.72 1,933,302 -0.06(-0.03%)
Apr 14, 2021 220.91 225.35 220.86 223.77 2,587,885 +3.11(+1.41%)
Apr 13, 2021 224.57 224.66 219.41 220.66 2,376,251 -1.52(-0.68%)
Apr 12, 2021 221.58 222.54 220.26 222.19 1,754,315 +0.17(+0.08%)
Apr 09, 2021 222.54 223.41 218.92 222.01 2,580,518 +0.26(+0.12%)
Apr 08, 2021 221.42 222.30 218.57 221.75 2,242,450 +0.07(+0.03%)
Apr 07, 2021 223.18 225.32 220.66 221.69 2,544,984 -0.22(-0.10%)
Apr 06, 2021 223.70 227.72 221.51 221.91 2,716,590 -2.95(-1.31%)
Apr 05, 2021 226.10 226.74 223.57 224.86 2,414,987 +0.93(+0.42%)
Apr 01, 2021 222.54 226.10 218.97 223.93 3,936,048 +0.84(+0.38%)
Mar 31, 2021 225.48 228.03 220.18 223.09 4,688,607 -1.16(-0.52%)
Mar 30, 2021 222.44 225.83 222.39 224.25 3,261,251 +2.75(+1.24%)
Mar 29, 2021 219.46 223.07 219.09 221.50 3,120,510 +0.69(+0.31%)
Mar 26, 2021 217.78 221.14 216.68 220.81 3,159,752 +5.05(+2.34%)
Mar 25, 2021 210.93 216.45 207.86 215.76 3,015,538 +2.91(+1.36%)
Mar 24, 2021 212.16 218.51 212.16 212.85 4,424,627 +2.87(+1.37%)
Mar 23, 2021 213.65 216.71 208.45 209.99 4,174,782 -7.48(-3.44%)
Mar 22, 2021 218.04 218.58 215.10 217.46 2,297,749 +0.70(+0.32%)
Mar 19, 2021 220.09 220.95 215.57 216.76 7,779,594 -5.19(-2.34%)
Mar 18, 2021 225.14 228.78 221.04 221.94 4,506,058 -2.84(-1.26%)
Mar 17, 2021 219.49 225.43 218.53 224.78 3,656,595 +6.90(+3.17%)
Mar 16, 2021 219.10 222.46 216.26 217.88 3,677,252 -4.12(-1.85%)
Mar 15, 2021 220.20 223.02 217.28 222.00 4,381,993 +1.67(+0.76%)
Mar 12, 2021 210.71 220.35 209.86 220.33 4,943,706 +8.89(+4.20%)
Mar 11, 2021 214.56 215.13 210.85 211.44 3,070,141 -1.25(-0.59%)
Mar 10, 2021 209.25 213.64 208.97 212.69 2,529,314 +4.10(+1.97%)
Mar 09, 2021 213.00 213.91 207.96 208.59 3,014,500 -4.60(-2.16%)
Mar 08, 2021 212.60 215.81 209.95 213.19 3,167,887 +1.37(+0.64%)
Mar 05, 2021 206.22 212.42 203.49 211.82 3,743,975 +7.11(+3.47%)
Mar 04, 2021 206.36 208.47 200.58 204.71 3,702,608 -2.06(-1.00%)
Mar 03, 2021 204.11 209.31 203.98 206.77 2,766,672 -0.88(-0.42%)
Mar 02, 2021 210.41 211.03 206.87 207.65 2,963,892 -3.79(-1.79%)
Mar 01, 2021 211.00 214.15 210.61 211.44 2,984,212 +3.73(+1.80%)
Feb 26, 2021 212.39 213.98 207.65 207.71 4,636,784 -5.71(-2.68%)
Feb 25, 2021 215.15 215.90 211.40 213.42 4,476,714 -0.63(-0.29%)
Feb 24, 2021 212.06 218.09 211.55 214.05 5,117,293 +2.20(+1.04%)
Feb 23, 2021 211.22 212.38 205.20 211.84 4,286,439 +2.04(+0.97%)
Feb 22, 2021 201.69 210.58 201.41 209.80 4,754,589 +7.84(+3.88%)
Feb 19, 2021 195.55 203.45 195.02 201.96 5,131,622 +9.61(+5.00%)
Feb 18, 2021 193.92 195.20 191.06 192.35 2,438,099 -2.29(-1.18%)
Feb 17, 2021 194.73 195.22 192.22 194.64 2,506,005 -0.08(-0.04%)
Feb 16, 2021 192.19 197.41 191.69 194.72 3,866,272 +4.22(+2.22%)
Feb 12, 2021 190.48 191.23 189.31 190.49 1,875,313 -0.35(-0.18%)
Feb 11, 2021 190.11 190.91 187.03 190.84 2,262,849 +0.61(+0.32%)
Feb 10, 2021 190.98 192.15 188.82 190.23 2,926,809 +0.42(+0.22%)
Feb 09, 2021 190.06 191.14 187.51 189.81 2,422,527 -0.16(-0.09%)
Feb 08, 2021 187.62 190.06 187.30 189.97 2,830,254 +4.28(+2.31%)
Feb 05, 2021 185.23 186.97 182.81 185.69 2,328,265 +1.30(+0.70%)
Feb 04, 2021 184.73 185.32 183.00 184.39 2,342,497 +0.19(+0.10%)
Feb 03, 2021 183.68 184.28 181.90 184.20 3,096,291 -1.01(-0.55%)
Feb 02, 2021 179.44 185.48 178.61 185.21 5,470,463 +7.49(+4.21%)
Feb 01, 2021 178.92 179.73 175.13 177.72 2,845,512 +1.81(+1.03%)
Jan 29, 2021 176.55 181.67 173.88 175.92 4,720,036 -1.44(-0.81%)
Jan 28, 2021 175.36 180.51 174.44 177.36 3,574,264 +3.57(+2.05%)
Jan 27, 2021 177.22 178.52 172.55 173.79 4,253,772 -6.33(-3.51%)
Jan 26, 2021 180.50 182.24 179.75 180.12 2,601,198 -0.12(-0.07%)
Jan 25, 2021 183.34 184.12 179.89 180.25 3,987,322 -4.43(-2.40%)
Jan 22, 2021 183.62 185.52 182.14 184.67 2,106,882 -0.24(-0.13%)
Jan 21, 2021 185.07 186.38 182.85 184.91 2,027,942 -0.14(-0.08%)
Jan 20, 2021 185.36 186.56 183.21 185.06 2,592,836 -1.65(-0.89%)
Jan 19, 2021 186.93 188.68 186.12 186.71 2,453,356 +0.45(+0.24%)
Jan 15, 2021 187.25 187.30 182.68 186.26 3,465,997 -2.66(-1.41%)
Jan 14, 2021 187.68 189.41 186.97 188.92 2,595,146 +1.44(+0.77%)
Jan 13, 2021 190.25 191.57 187.39 187.47 3,295,584 -1.58(-0.84%)
Jan 12, 2021 186.32 189.49 185.01 189.05 2,575,454 +3.52(+1.90%)
Jan 11, 2021 183.33 187.06 182.13 185.53 2,654,867 -0.38(-0.21%)
Jan 08, 2021 185.52 186.87 183.10 185.91 3,329,639 +0.03(+0.02%)
Jan 07, 2021 188.39 188.89 183.94 185.89 5,534,272 +0.35(+0.19%)
Jan 06, 2021 179.11 188.81 178.15 185.53 8,393,336 +9.78(+5.57%)
Jan 05, 2021 173.43 177.82 173.43 175.75 3,064,833 +1.43(+0.82%)
Jan 04, 2021 175.14 177.99 172.51 174.32 4,261,329 +0.12(+0.07%)
Dec 31, 2020 174.20 174.20 174.20 2,842,218 +1.89(+1.10%)
Dec 30, 2020 172.05 174.40 171.00 172.31 2,842,218 +3.25(+1.92%)
Dec 29, 2020 171.47 171.67 167.59 169.06 1,555,915 -1.65(-0.96%)
Dec 28, 2020 172.73 173.34 170.65 170.71 1,575,989 -1.14(-0.66%)
Dec 24, 2020 171.74 172.12 170.69 171.85 611,990 +1.09(+0.64%)
Dec 23, 2020 169.83 171.59 169.41 170.75 1,945,697 +1.76(+1.04%)
Dec 22, 2020 171.59 172.42 168.90 168.99 2,605,513 -3.43(-1.99%)
Dec 21, 2020 169.34 173.12 168.75 172.42 2,163,329 -0.77(-0.44%)
Dec 18, 2020 172.33 173.51 169.85 173.19 5,498,931 +1.71(+1.00%)
Dec 17, 2020 172.91 172.97 170.91 171.47 2,399,612 -0.32(-0.18%)
Dec 16, 2020 173.08 173.48 170.70 171.79 2,122,966 -2.14(-1.23%)
Dec 15, 2020 172.20 174.91 171.33 173.93 2,466,208 +3.53(+2.07%)
Dec 14, 2020 172.84 175.45 170.14 170.40 2,646,075 -1.19(-0.69%)
Dec 11, 2020 169.39 172.06 168.66 171.59 2,793,507 +0.42(+0.25%)
Dec 10, 2020 171.54 171.82 169.53 171.17 3,248,488 -1.17(-0.68%)
Dec 09, 2020 171.90 172.73 169.40 172.33 3,045,482 +1.18(+0.69%)
Dec 08, 2020 170.03 172.98 169.88 171.16 2,090,939 +0.12(+0.07%)
Dec 07, 2020 172.64 172.64 168.97 171.03 4,782,933 -3.35(-1.92%)
Dec 04, 2020 168.36 175.91 168.08 174.38 6,359,291 +7.25(+4.34%)
Dec 03, 2020 166.40 167.56 165.84 167.13 3,034,231 +0.73(+0.44%)
Dec 02, 2020 165.82 166.93 164.88 166.40 2,058,797 +0.58(+0.35%)
Dec 01, 2020 167.85 168.99 165.51 165.82 2,831,836 -0.32(-0.19%)
Nov 30, 2020 166.15 167.37 165.02 166.13 2,488,573 -1.43(-0.85%)
Nov 27, 2020 166.92 168.36 166.41 167.56 1,020,646 +0.43(+0.26%)
Nov 25, 2020 168.88 168.90 165.36 167.13 2,619,115 -2.17(-1.28%)
Nov 24, 2020 168.68 170.66 167.74 169.30 3,601,735 +2.03(+1.21%)
Nov 23, 2020 166.29 167.96 165.80 167.27 2,511,369 +2.44(+1.48%)
Nov 20, 2020 165.04 165.68 163.95 164.83 2,560,393 -0.64(-0.39%)
Nov 19, 2020 165.09 165.81 163.38 165.47 2,101,808 +0.15(+0.09%)
Nov 18, 2020 164.65 167.85 164.65 165.32 3,305,679 +0.79(+0.48%)
Nov 17, 2020 164.77 165.07 162.88 164.53 2,205,564 -1.22(-0.74%)
Nov 16, 2020 167.48 167.48 164.45 165.75 4,076,332 +1.42(+0.86%)
Nov 13, 2020 162.98 164.82 161.92 164.33 2,216,416 +2.47(+1.53%)
Nov 12, 2020 161.58 163.75 160.45 161.86 2,283,943 -0.32(-0.19%)
Nov 11, 2020 164.97 165.32 160.28 162.18 2,446,064 -2.72(-1.65%)
Nov 10, 2020 164.51 167.47 163.43 164.90 3,654,929 +1.42(+0.87%)
Nov 09, 2020 166.55 168.79 162.81 163.48 6,234,689 +9.12(+5.91%)
Nov 06, 2020 156.90 158.43 153.85 154.36 3,116,795 -1.72(-1.10%)
Nov 05, 2020 150.90 157.87 150.83 156.08 5,029,784 +7.52(+5.06%)
Nov 04, 2020 152.34 155.40 148.56 148.56 9,474,776 -11.92(-7.43%)
Nov 03, 2020 157.91 161.74 156.06 160.49 5,054,835 +4.23(+2.71%)
Nov 02, 2020 152.36 156.81 150.88 156.26 4,252,629 +5.95(+3.96%)
Oct 30, 2020 147.35 150.53 146.47 150.30 4,571,697 +2.28(+1.54%)
Oct 29, 2020 144.13 148.83 143.20 148.03 4,040,153 +3.36(+2.32%)
Oct 28, 2020 147.19 148.75 144.05 144.67 5,898,312 -6.46(-4.27%)
Oct 27, 2020 154.04 154.90 150.26 151.13 5,073,837 -5.06(-3.24%)
Oct 26, 2020 159.48 159.48 153.92 156.19 4,705,730 -5.16(-3.20%)
Oct 23, 2020 162.09 163.32 160.36 161.35 2,985,453 -0.04(-0.02%)
Oct 22, 2020 159.79 161.57 158.75 161.39 2,478,303 +2.15(+1.35%)
Oct 21, 2020 161.53 162.20 158.61 159.24 2,627,825 -1.51(-0.94%)
Oct 20, 2020 160.00 162.91 159.72 160.75 3,162,307 +1.39(+0.87%)
Oct 19, 2020 160.51 161.73 158.66 159.36 2,899,109 -1.16(-0.72%)
Oct 16, 2020 159.09 162.19 158.50 160.52 5,856,625 +3.53(+2.25%)
Oct 15, 2020 152.45 157.69 152.34 156.99 3,110,525 +1.36(+0.87%)
Oct 14, 2020 154.73 156.78 154.57 155.63 4,296,930 +1.42(+0.92%)
Oct 13, 2020 153.83 155.22 153.26 154.21 3,489,398 -0.47(-0.30%)
Oct 12, 2020 152.17 155.24 151.74 154.68 4,498,309 +3.49(+2.31%)
Oct 09, 2020 150.17 151.62 149.72 151.19 4,293,597 +2.17(+1.46%)
Oct 08, 2020 148.15 149.09 146.72 149.02 1,937,522 +1.80(+1.22%)
Oct 07, 2020 145.81 148.45 145.73 147.22 2,454,009 +3.08(+2.14%)
Oct 06, 2020 146.49 147.87 143.90 144.14 2,690,705 -1.86(-1.28%)
Oct 05, 2020 144.75 146.92 144.23 146.00 2,729,419 +3.38(+2.37%)
Oct 02, 2020 137.23 143.87 136.74 142.63 3,385,615 +3.07(+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.