Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caterpillar (NY: CAT )

343.38 +5.38 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 329.80 333.67 328.90 332.75 2,709,055 +4.38(+1.34%)
Feb 28, 2024 326.20 330.48 325.80 328.36 1,476,439 +1.92(+0.59%)
Feb 27, 2024 325.79 326.75 322.59 326.44 1,646,596 +2.24(+0.69%)
Feb 26, 2024 322.47 326.05 321.08 324.20 1,656,003 +1.49(+0.46%)
Feb 23, 2024 321.83 323.90 320.88 322.70 1,580,971 +1.78(+0.56%)
Feb 22, 2024 319.83 322.20 319.25 320.92 1,881,458 +4.93(+1.56%)
Feb 21, 2024 311.76 316.67 311.76 315.99 1,786,183 +3.39(+1.08%)
Feb 20, 2024 316.11 317.84 311.60 312.60 2,710,932 -8.14(-2.54%)
Feb 16, 2024 322.54 327.11 320.27 320.74 2,522,549 -1.16(-0.36%)
Feb 15, 2024 314.80 322.04 314.31 321.90 2,378,415 +6.34(+2.01%)
Feb 14, 2024 314.86 316.70 312.83 315.56 1,898,308 +3.86(+1.24%)
Feb 13, 2024 314.64 314.85 309.66 311.70 3,081,358 -8.76(-2.73%)
Feb 12, 2024 316.06 321.92 315.36 320.46 2,492,103 +4.45(+1.41%)
Feb 09, 2024 320.83 321.16 314.42 316.01 2,833,472 -4.82(-1.50%)
Feb 08, 2024 323.49 325.24 320.25 320.83 1,992,958 -1.58(-0.49%)
Feb 07, 2024 321.77 326.63 319.93 322.42 3,214,395 +0.87(+0.27%)
Feb 06, 2024 322.02 326.24 317.91 321.55 2,836,056 +1.31(+0.41%)
Feb 05, 2024 333.65 333.65 314.76 320.23 6,578,931 +6.29(+2.00%)
Feb 02, 2024 305.88 316.22 304.88 313.95 4,678,481 +7.37(+2.41%)
Feb 01, 2024 302.14 306.95 300.84 306.57 3,207,046 +7.35(+2.46%)
Jan 31, 2024 304.46 304.64 298.84 299.22 2,822,235 -4.43(-1.46%)
Jan 30, 2024 299.42 304.62 299.42 303.65 2,157,994 +1.50(+0.50%)
Jan 29, 2024 297.93 302.60 296.37 302.15 2,108,680 +3.81(+1.28%)
Jan 26, 2024 299.91 301.88 297.57 298.34 2,931,121 -1.34(-0.45%)
Jan 25, 2024 292.93 302.21 292.06 299.68 4,658,299 +10.05(+3.47%)
Jan 24, 2024 289.78 291.55 287.29 289.62 2,774,240 +1.84(+0.64%)
Jan 23, 2024 289.44 291.82 286.48 287.78 1,874,088 +0.16(+0.06%)
Jan 22, 2024 285.06 289.54 285.06 287.62 2,079,749 +3.38(+1.19%)
Jan 19, 2024 281.30 285.04 277.94 284.24 3,127,346 +4.66(+1.67%)
Jan 18, 2024 277.72 280.21 275.38 279.58 2,499,429 +3.24(+1.17%)
Jan 17, 2024 276.54 279.70 274.66 276.34 3,820,250 -8.53(-2.99%)
Jan 16, 2024 286.50 287.82 283.25 284.87 3,165,651 -3.15(-1.10%)
Jan 12, 2024 292.84 293.40 286.55 288.02 1,971,917 -1.64(-0.56%)
Jan 11, 2024 292.18 293.16 287.03 289.66 1,957,222 -1.28(-0.44%)
Jan 10, 2024 289.75 292.13 289.06 290.94 2,064,965 +1.05(+0.36%)
Jan 09, 2024 286.85 289.95 285.63 289.88 1,990,855 +0.04(+0.01%)
Jan 08, 2024 285.19 290.27 282.89 289.85 2,389,019 +3.29(+1.15%)
Jan 05, 2024 283.89 288.61 283.12 286.55 2,707,058 +2.81(+0.99%)
Jan 04, 2024 282.07 285.85 281.45 283.75 3,019,995 +1.78(+0.63%)
Jan 03, 2024 286.02 286.55 280.98 281.96 3,068,260 -8.34(-2.87%)
Jan 02, 2024 291.02 294.20 288.95 290.30 2,452,908 -2.94(-1.00%)
Dec 29, 2023 294.41 295.78 290.79 293.24 2,319,728 -1.20(-0.41%)
Dec 28, 2023 294.66 296.74 293.61 294.44 2,286,186 -1.23(-0.42%)
Dec 27, 2023 293.20 296.69 292.31 295.67 1,891,744 +2.47(+0.84%)
Dec 26, 2023 289.19 294.65 288.61 293.20 2,035,448 +5.23(+1.82%)
Dec 22, 2023 287.92 290.42 286.53 287.97 2,857,472 +0.29(+0.10%)
Dec 21, 2023 287.51 288.34 284.24 287.68 3,236,375 +0.36(+0.12%)
Dec 20, 2023 289.53 295.82 287.14 287.33 3,848,931 -3.22(-1.11%)
Dec 19, 2023 284.44 290.62 283.81 290.55 3,689,295 +7.19(+2.54%)
Dec 18, 2023 284.38 286.50 282.23 283.36 2,713,690 -0.03(-0.01%)
Dec 15, 2023 277.80 284.49 277.68 283.39 7,381,940 +0.56(+0.20%)
Dec 14, 2023 270.21 283.11 268.32 282.82 6,800,784 +17.06(+6.42%)
Dec 13, 2023 259.25 266.02 257.15 265.76 3,737,982 +6.49(+2.50%)
Dec 12, 2023 257.85 260.33 256.99 259.28 2,394,652 +0.51(+0.20%)
Dec 11, 2023 257.70 260.08 257.37 258.77 2,922,382 +1.41(+0.55%)
Dec 08, 2023 255.26 259.49 254.89 257.37 3,285,378 +2.07(+0.81%)
Dec 07, 2023 255.09 257.25 253.71 255.29 2,156,938 +1.43(+0.56%)
Dec 06, 2023 254.69 258.86 253.47 253.86 3,662,692 +0.77(+0.31%)
Dec 05, 2023 251.69 255.08 251.69 253.09 2,704,407 +0.44(+0.17%)
Dec 04, 2023 251.48 253.43 250.34 252.65 3,053,536 -1.99(-0.78%)
Dec 01, 2023 249.84 255.32 248.94 254.65 3,762,435 +5.99(+2.41%)
Nov 30, 2023 248.97 249.43 245.80 248.66 3,236,803 +1.26(+0.51%)
Nov 29, 2023 247.63 249.51 246.27 247.40 2,243,152 +1.93(+0.79%)
Nov 28, 2023 245.70 246.82 243.99 245.46 2,167,749 +0.11(+0.04%)
Nov 27, 2023 244.93 246.17 244.29 245.35 1,757,718 +0.03(+0.01%)
Nov 24, 2023 244.72 246.85 244.67 245.32 990,384 +1.34(+0.55%)
Nov 22, 2023 239.85 245.59 239.82 243.99 3,623,891 -3.37(-1.36%)
Nov 21, 2023 247.39 247.80 246.28 247.36 1,779,463 -1.03(-0.42%)
Nov 20, 2023 250.53 250.82 246.61 248.39 2,683,475 -2.60(-1.04%)
Nov 17, 2023 248.03 252.17 247.94 250.99 3,466,735 +4.82(+1.96%)
Nov 16, 2023 248.44 250.84 244.57 246.17 2,644,489 -2.86(-1.15%)
Nov 15, 2023 247.47 250.84 246.56 249.02 3,770,909 +3.20(+1.30%)
Nov 14, 2023 244.72 247.50 242.68 245.82 3,469,380 +6.14(+2.56%)
Nov 13, 2023 236.91 241.31 236.91 239.68 2,880,077 +1.97(+0.83%)
Nov 10, 2023 233.40 238.17 232.69 237.71 2,548,344 +5.48(+2.36%)
Nov 09, 2023 235.49 237.31 231.90 232.22 2,731,283 -0.66(-0.29%)
Nov 08, 2023 234.06 235.83 232.52 232.89 2,552,435 -0.10(-0.04%)
Nov 07, 2023 232.65 235.19 231.65 232.99 4,107,441 -3.33(-1.41%)
Nov 06, 2023 239.52 240.92 234.42 236.32 2,910,970 -2.45(-1.03%)
Nov 03, 2023 239.52 242.23 236.22 238.77 3,962,050 +1.62(+0.68%)
Nov 02, 2023 233.86 237.62 230.96 237.15 7,813,711 +7.23(+3.14%)
Nov 01, 2023 223.26 230.74 222.08 229.92 4,973,293 +5.73(+2.56%)
Oct 31, 2023 225.78 228.64 221.92 224.19 12,185,597 -15.98(-6.65%)
Oct 30, 2023 238.96 241.60 237.21 240.17 4,511,277 +3.57(+1.51%)
Oct 27, 2023 241.05 241.91 235.90 236.60 3,256,736 -3.84(-1.60%)
Oct 26, 2023 243.51 244.70 238.43 240.44 3,891,071 -2.49(-1.02%)
Oct 25, 2023 247.81 248.71 242.49 242.93 2,562,828 -4.57(-1.85%)
Oct 24, 2023 248.19 249.65 245.22 247.50 2,323,823 +2.21(+0.90%)
Oct 23, 2023 245.59 249.54 244.53 245.28 3,219,576 -1.87(-0.75%)
Oct 20, 2023 249.24 251.41 246.12 247.15 3,129,221 -2.37(-0.95%)
Oct 19, 2023 254.47 256.54 248.41 249.52 3,900,279 -6.25(-2.44%)
Oct 18, 2023 264.92 265.42 255.30 255.77 4,314,325 -13.25(-4.93%)
Oct 17, 2023 265.00 271.89 265.00 269.02 2,138,573 +1.83(+0.69%)
Oct 16, 2023 268.49 270.32 265.99 267.18 1,701,253 +2.81(+1.06%)
Oct 13, 2023 266.89 270.29 262.55 264.37 1,944,560 -1.65(-0.62%)
Oct 12, 2023 270.15 270.15 262.64 266.02 1,936,157 -3.18(-1.18%)
Oct 11, 2023 269.88 270.75 266.30 269.19 1,558,759 -0.38(-0.14%)
Oct 10, 2023 269.02 271.43 268.21 269.57 2,036,186 +1.88(+0.70%)
Oct 09, 2023 262.50 267.99 261.12 267.69 1,662,005 +5.19(+1.98%)
Oct 06, 2023 258.08 264.84 254.83 262.50 2,324,439 +5.17(+2.01%)
Oct 05, 2023 260.38 262.40 256.96 257.32 2,674,735 -4.17(-1.60%)
Oct 04, 2023 263.94 264.25 259.28 261.50 3,010,210 -3.89(-1.47%)
Oct 03, 2023 267.60 269.94 263.98 265.39 2,217,519 -2.71(-1.01%)
Oct 02, 2023 269.01 273.12 266.64 268.10 1,802,080 -1.26(-0.47%)
Sep 29, 2023 275.36 275.82 267.74 269.36 2,290,074 -3.20(-1.17%)
Sep 28, 2023 269.85 274.54 268.59 272.56 2,021,517 +3.48(+1.29%)
Sep 27, 2023 267.39 270.58 265.61 269.08 2,018,597 +3.15(+1.18%)
Sep 26, 2023 267.54 269.78 265.56 265.93 1,779,998 -4.69(-1.73%)
Sep 25, 2023 267.14 270.74 269.32 270.62 1,274,461 +1.19(+0.44%)
Sep 22, 2023 268.38 271.43 267.99 269.42 1,731,645 +1.02(+0.38%)
Sep 21, 2023 272.53 272.53 267.98 268.40 2,308,876 -6.49(-2.36%)
Sep 20, 2023 277.75 282.78 274.38 274.90 2,413,533 -1.05(-0.38%)
Sep 19, 2023 276.35 279.72 273.95 275.94 2,347,748 -1.25(-0.45%)
Sep 18, 2023 275.34 278.98 275.13 277.20 1,381,098 +1.77(+0.64%)
Sep 15, 2023 278.11 278.11 273.63 275.43 5,007,599 -3.37(-1.21%)
Sep 14, 2023 275.28 279.40 274.13 278.80 2,695,801 +6.55(+2.41%)
Sep 13, 2023 276.48 278.97 269.39 272.24 2,147,779 -5.81(-2.09%)
Sep 12, 2023 276.53 280.92 276.09 278.06 1,608,786 -0.24(-0.09%)
Sep 11, 2023 280.77 281.20 276.22 278.29 1,535,505 -0.23(-0.08%)
Sep 08, 2023 277.82 279.61 275.40 278.52 1,258,041 +0.84(+0.30%)
Sep 07, 2023 277.19 279.70 273.95 277.68 1,614,884 -1.45(-0.52%)
Sep 06, 2023 276.68 280.68 275.32 279.13 1,711,475 +1.25(+0.45%)
Sep 05, 2023 282.52 285.55 277.63 277.88 2,549,297 -4.56(-1.61%)
Sep 01, 2023 281.00 283.25 279.87 282.44 2,368,147 +5.05(+1.82%)
Aug 31, 2023 279.86 281.01 277.10 277.38 2,613,916 -1.18(-0.43%)
Aug 30, 2023 276.30 280.03 276.08 278.57 1,450,259 +2.27(+0.82%)
Aug 29, 2023 271.34 276.40 269.79 276.30 2,093,466 +5.17(+1.91%)
Aug 28, 2023 269.86 273.31 269.40 271.13 1,571,748 +2.20(+0.82%)
Aug 25, 2023 267.90 269.97 265.25 268.93 1,309,111 +3.22(+1.21%)
Aug 24, 2023 267.98 271.03 265.61 265.71 1,453,020 -3.68(-1.37%)
Aug 23, 2023 266.70 270.11 265.52 269.39 1,700,539 +2.79(+1.05%)
Aug 22, 2023 270.29 270.48 266.08 266.60 1,692,330 -2.52(-0.93%)
Aug 21, 2023 271.09 272.55 265.22 269.12 2,237,380 -1.04(-0.38%)
Aug 18, 2023 269.37 272.02 267.50 270.15 2,567,273 -1.35(-0.50%)
Aug 17, 2023 273.33 275.82 271.00 271.50 2,568,721 +0.65(+0.24%)
Aug 16, 2023 273.31 277.96 270.43 270.85 2,869,058 -2.82(-1.03%)
Aug 15, 2023 278.75 278.87 273.36 273.67 2,628,064 -7.07(-2.52%)
Aug 14, 2023 280.27 281.79 277.52 280.75 2,223,768 -0.67(-0.24%)
Aug 11, 2023 280.16 282.23 278.84 281.42 1,899,587 +1.38(+0.49%)
Aug 10, 2023 280.70 283.83 277.44 280.04 2,682,937 -0.70(-0.25%)
Aug 09, 2023 280.87 283.29 280.10 280.74 3,130,206 +1.62(+0.58%)
Aug 08, 2023 274.30 280.17 271.12 279.12 2,553,175 +1.22(+0.44%)
Aug 07, 2023 273.43 278.20 272.21 277.90 2,470,432 +5.14(+1.88%)
Aug 04, 2023 279.43 279.72 271.69 272.76 3,940,694 -4.94(-1.78%)
Aug 03, 2023 281.74 284.10 277.31 277.70 4,809,487 -6.04(-2.13%)
Aug 02, 2023 283.92 289.96 282.28 283.74 6,374,588 -1.07(-0.37%)
Aug 01, 2023 269.12 284.93 266.90 284.80 11,988,290 +23.17(+8.85%)
Jul 31, 2023 259.25 261.68 258.17 261.64 3,619,782 +4.68(+1.82%)
Jul 28, 2023 256.47 259.48 255.54 256.96 2,133,282 +2.10(+0.82%)
Jul 27, 2023 255.52 257.62 253.40 254.86 2,315,264 -0.02(-0.01%)
Jul 26, 2023 257.06 259.04 253.82 254.88 2,657,817 -3.69(-1.43%)
Jul 25, 2023 256.63 260.36 255.98 258.57 2,043,003 +2.65(+1.04%)
Jul 24, 2023 254.86 258.94 254.66 255.91 2,224,999 +1.70(+0.67%)
Jul 21, 2023 258.26 258.27 254.08 254.22 2,280,237 -3.39(-1.32%)
Jul 20, 2023 260.65 261.86 256.97 257.61 2,130,024 -1.64(-0.63%)
Jul 19, 2023 256.67 259.42 256.24 259.25 2,808,761 +0.24(+0.09%)
Jul 18, 2023 252.94 259.36 252.26 259.01 3,904,273 +6.24(+2.47%)
Jul 17, 2023 249.65 254.14 247.43 252.78 2,724,301 +1.81(+0.72%)
Jul 14, 2023 251.81 251.81 248.31 250.97 1,972,881 -0.24(-0.09%)
Jul 13, 2023 249.93 251.80 248.14 251.21 1,985,583 +2.22(+0.89%)
Jul 12, 2023 250.84 252.95 246.87 248.99 3,041,643 +0.74(+0.30%)
Jul 11, 2023 245.30 249.84 245.30 248.25 3,355,315 +3.97(+1.62%)
Jul 10, 2023 240.06 244.82 239.65 244.28 2,828,742 +3.56(+1.48%)
Jul 07, 2023 235.82 243.29 235.74 240.72 2,957,767 +4.52(+1.91%)
Jul 06, 2023 238.34 239.44 234.50 236.20 3,138,375 -4.17(-1.74%)
Jul 05, 2023 240.54 243.00 239.68 240.38 1,854,382 -2.45(-1.01%)
Jul 03, 2023 241.48 243.87 240.81 242.83 1,065,118 +1.26(+0.52%)
Jun 30, 2023 242.09 242.44 239.45 241.57 2,422,045 +1.78(+0.74%)
Jun 29, 2023 237.54 242.37 236.98 239.80 2,108,368 +2.33(+0.98%)
Jun 28, 2023 234.94 237.65 233.53 237.47 2,240,662 +1.16(+0.49%)
Jun 27, 2023 233.16 236.46 231.04 236.31 2,325,194 +3.67(+1.58%)
Jun 26, 2023 231.18 235.26 230.85 232.64 1,779,906 +2.47(+1.07%)
Jun 23, 2023 230.18 231.57 227.07 230.18 3,442,754 -2.85(-1.22%)
Jun 22, 2023 235.86 236.60 231.66 233.02 2,468,214 -4.06(-1.71%)
Jun 21, 2023 234.50 240.80 233.70 237.09 2,944,777 +0.32(+0.14%)
Jun 20, 2023 237.92 238.79 236.18 236.76 3,035,089 -4.04(-1.68%)
Jun 16, 2023 244.86 246.33 240.51 240.81 5,358,647 -2.36(-0.97%)
Jun 15, 2023 239.56 243.86 239.05 243.17 2,794,902 +4.27(+1.79%)
Jun 14, 2023 242.31 243.80 237.18 238.90 3,179,867 -2.08(-0.86%)
Jun 13, 2023 235.71 242.19 235.32 240.98 4,414,115 +7.40(+3.17%)
Jun 12, 2023 230.95 234.54 229.08 233.57 3,712,409 +2.82(+1.22%)
Jun 09, 2023 231.41 231.52 227.22 230.75 2,535,784 +0.57(+0.25%)
Jun 08, 2023 230.27 231.98 227.53 230.19 3,612,824 -1.08(-0.47%)
Jun 07, 2023 223.67 232.06 222.16 231.27 5,688,826 +8.71(+3.91%)
Jun 06, 2023 217.82 224.12 217.42 222.56 3,289,461 +4.13(+1.89%)
Jun 05, 2023 222.16 223.44 216.74 218.42 3,973,179 -4.08(-1.84%)
Jun 02, 2023 211.04 223.64 210.12 222.51 8,513,082 +17.24(+8.40%)
Jun 01, 2023 203.90 206.74 202.29 205.27 3,044,473 +3.26(+1.61%)
May 31, 2023 205.33 206.95 201.86 202.01 6,046,761 -4.07(-1.98%)
May 30, 2023 207.34 209.02 204.46 206.08 2,937,811 -1.87(-0.90%)
May 26, 2023 207.89 209.40 206.38 207.95 2,010,446 +1.79(+0.87%)
May 25, 2023 205.88 207.93 204.81 206.16 2,285,329 +0.28(+0.13%)
May 24, 2023 207.96 208.62 205.41 205.89 3,018,191 -2.96(-1.41%)
May 23, 2023 209.32 211.34 207.51 208.84 2,340,933 -1.52(-0.72%)
May 22, 2023 210.35 213.21 208.04 210.36 2,587,026 -0.51(-0.24%)
May 19, 2023 215.47 215.89 209.08 210.87 4,483,639 +0.06(+0.03%)
May 18, 2023 207.16 211.74 206.41 210.81 2,692,479 +2.57(+1.24%)
May 17, 2023 205.47 209.95 204.85 208.24 2,951,113 +4.81(+2.36%)
May 16, 2023 206.23 206.44 203.28 203.43 2,822,934 -4.02(-1.94%)
May 15, 2023 206.49 209.43 205.35 207.45 1,961,407 +1.72(+0.84%)
May 12, 2023 207.86 208.68 204.15 205.73 2,212,826 -0.48(-0.23%)
May 11, 2023 205.20 206.46 204.62 206.21 3,323,685 -3.08(-1.47%)
May 10, 2023 211.51 212.06 206.37 209.29 2,491,284 -0.31(-0.15%)
May 09, 2023 209.85 211.40 208.09 209.61 4,187,837 -1.28(-0.61%)
May 08, 2023 212.50 214.14 209.75 210.88 2,458,603 -0.29(-0.14%)
May 05, 2023 209.71 211.76 208.54 211.18 2,766,874 +4.62(+2.24%)
May 04, 2023 212.12 212.99 205.52 206.55 3,270,102 -5.16(-2.44%)
May 03, 2023 211.72 215.18 211.72 211.72 2,683,817 +0.48(+0.23%)
May 02, 2023 213.16 213.16 206.76 211.24 2,910,270 -2.08(-0.98%)
May 01, 2023 215.35 217.92 212.59 213.32 2,929,206 -1.50(-0.70%)
Apr 28, 2023 209.36 216.54 209.13 214.82 4,797,368 +4.39(+2.09%)
Apr 27, 2023 206.65 212.15 200.33 210.43 7,853,382 -1.83(-0.86%)
Apr 26, 2023 213.77 216.38 212.19 212.26 3,388,661 -2.40(-1.12%)
Apr 25, 2023 218.32 219.17 214.30 214.65 2,551,213 -4.71(-2.15%)
Apr 24, 2023 216.52 219.62 216.52 219.37 2,841,327 +3.10(+1.43%)
Apr 21, 2023 216.66 216.97 213.54 216.26 2,762,994 -0.78(-0.36%)
Apr 20, 2023 217.20 218.95 215.74 217.05 2,894,471 -2.32(-1.06%)
Apr 19, 2023 219.52 219.86 217.19 219.37 2,128,483 -0.54(-0.24%)
Apr 18, 2023 220.26 222.16 218.80 219.91 2,628,825 -0.04(-0.02%)
Apr 17, 2023 219.72 221.59 219.03 219.95 1,797,107 +1.52(+0.70%)
Apr 14, 2023 217.75 220.53 216.24 218.43 2,300,949 +1.96(+0.91%)
Apr 13, 2023 214.77 216.96 211.57 216.46 2,978,783 +1.14(+0.53%)
Apr 12, 2023 216.93 217.97 214.72 215.32 2,442,257 -0.10(-0.05%)
Apr 11, 2023 211.09 217.66 211.09 215.42 3,974,719 +4.95(+2.35%)
Apr 10, 2023 205.28 211.01 204.40 210.47 3,931,489 +6.21(+3.04%)
Apr 06, 2023 207.68 208.00 204.03 204.26 4,280,664 -4.26(-2.04%)
Apr 05, 2023 211.12 212.76 206.58 208.51 4,367,608 -3.83(-1.80%)
Apr 04, 2023 223.52 224.10 211.17 212.34 4,381,561 -12.13(-5.40%)
Apr 03, 2023 224.61 228.36 223.49 224.47 2,296,455 +1.01(+0.45%)
Mar 31, 2023 221.06 223.68 219.62 223.47 2,812,979 +4.20(+1.92%)
Mar 30, 2023 219.76 221.03 218.73 219.27 1,967,514 +1.50(+0.69%)
Mar 29, 2023 217.51 217.98 216.30 217.76 1,906,857 +2.77(+1.29%)
Mar 28, 2023 213.03 215.38 212.60 214.99 1,845,055 +2.11(+0.99%)
Mar 27, 2023 209.88 213.82 208.90 212.88 3,286,026 +0.97(+0.46%)
Mar 24, 2023 211.76 212.32 208.13 211.91 3,049,370 -2.37(-1.11%)
Mar 23, 2023 215.33 220.01 212.49 214.29 3,028,573 -0.50(-0.23%)
Mar 22, 2023 219.88 221.27 214.70 214.78 3,000,395 -4.85(-2.21%)
Mar 21, 2023 218.80 220.69 218.36 219.64 3,148,887 +4.50(+2.09%)
Mar 20, 2023 212.25 216.66 211.40 215.13 3,547,457 +5.17(+2.46%)
Mar 17, 2023 212.29 212.29 206.46 209.96 7,376,317 -3.61(-1.69%)
Mar 16, 2023 210.60 214.65 208.31 213.57 3,640,588 +1.42(+0.67%)
Mar 15, 2023 214.25 215.99 207.58 212.16 5,601,009 -8.21(-3.73%)
Mar 14, 2023 223.61 224.20 216.98 220.37 3,843,113 +0.95(+0.43%)
Mar 13, 2023 217.35 222.97 216.34 219.42 5,002,539 -2.26(-1.02%)
Mar 10, 2023 230.76 232.54 220.50 221.68 5,906,559 -13.62(-5.79%)
Mar 09, 2023 243.10 244.25 234.95 235.30 2,576,376 -7.58(-3.12%)
Mar 08, 2023 242.16 245.21 240.95 242.88 2,116,477 +2.52(+1.05%)
Mar 07, 2023 248.08 248.77 240.17 240.36 3,090,639 -7.66(-3.09%)
Mar 06, 2023 249.65 249.69 245.67 248.01 2,371,594 -1.30(-0.52%)
Mar 03, 2023 246.46 249.40 244.04 249.31 2,370,406 +3.06(+1.24%)
Mar 02, 2023 240.72 246.56 240.35 246.26 2,740,832 +3.43(+1.41%)
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.