Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Caterpillar
(NY:
CAT
)
322.40
+0.93 (+0.29%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Mar 01, 2023
236.33
243.84
235.90
242.83
4,211,897
+8.91(+3.81%)
Feb 28, 2023
235.28
235.44
233.10
233.92
2,710,397
-0.42(-0.18%)
Feb 27, 2023
233.48
235.58
233.11
234.34
1,762,271
+3.72(+1.61%)
Feb 24, 2023
229.71
231.13
227.55
230.62
2,156,304
-1.74(-0.75%)
Feb 23, 2023
235.02
235.17
230.07
232.36
3,295,360
+0.06(+0.03%)
Feb 22, 2023
235.53
236.54
230.87
232.30
3,218,707
-2.75(-1.17%)
Feb 21, 2023
238.76
242.18
234.12
235.06
3,179,318
-6.91(-2.86%)
Feb 17, 2023
242.04
244.97
239.86
241.97
3,849,823
+1.24(+0.52%)
Feb 16, 2023
240.71
242.69
238.78
240.73
1,978,655
-2.13(-0.88%)
Feb 15, 2023
238.46
242.93
237.51
242.86
2,455,888
+4.24(+1.78%)
Feb 14, 2023
241.21
241.50
235.97
238.62
2,572,357
-3.70(-1.53%)
Feb 13, 2023
237.78
242.55
236.95
242.32
3,139,437
+0.47(+0.19%)
Feb 10, 2023
240.50
242.79
238.89
241.85
2,888,293
+1.36(+0.56%)
Feb 09, 2023
244.13
246.05
239.71
240.50
2,523,468
-2.53(-1.04%)
Feb 08, 2023
242.27
245.65
241.28
243.03
2,355,177
-0.77(-0.32%)
Feb 07, 2023
244.66
246.08
239.59
243.80
3,550,514
-1.72(-0.70%)
Feb 06, 2023
242.28
246.22
242.18
245.51
3,613,341
+3.57(+1.48%)
Feb 03, 2023
238.27
245.06
237.42
241.94
4,234,116
+2.79(+1.17%)
Feb 02, 2023
243.47
243.67
236.12
239.15
6,275,098
-4.53(-1.86%)
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
.