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
)
331.07
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 1, 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 (%)
Aug 31, 2021
199.52
200.48
198.71
199.13
3,025,390
-0.55(-0.27%)
Aug 30, 2021
201.35
201.84
199.07
199.68
2,034,050
-1.30(-0.65%)
Aug 27, 2021
200.45
202.12
200.40
200.98
2,659,398
+1.50(+0.75%)
Aug 26, 2021
202.57
202.57
198.76
199.48
2,661,457
-3.32(-1.64%)
Aug 25, 2021
201.31
203.69
200.34
202.81
2,749,858
+2.05(+1.02%)
Aug 24, 2021
198.08
201.40
198.08
200.76
2,631,428
+3.26(+1.65%)
Aug 23, 2021
195.72
198.08
194.37
197.50
2,994,590
+3.97(+2.05%)
Aug 20, 2021
193.99
195.72
192.26
193.53
2,928,508
+0.46(+0.24%)
Aug 19, 2021
196.58
197.33
191.90
193.07
5,069,278
-5.06(-2.55%)
Aug 18, 2021
200.67
201.66
198.05
198.13
3,120,930
-3.43(-1.70%)
Aug 17, 2021
204.19
204.35
198.86
201.56
4,259,742
-4.03(-1.96%)
Aug 16, 2021
205.26
205.87
202.41
205.59
3,318,631
-0.81(-0.39%)
Aug 13, 2021
207.64
208.28
205.61
206.41
2,170,204
-1.58(-0.76%)
Aug 12, 2021
209.87
211.31
206.34
207.98
4,707,163
-1.34(-0.64%)
Aug 11, 2021
203.72
210.18
202.63
209.32
8,249,754
+7.17(+3.55%)
Aug 10, 2021
198.31
202.94
197.33
202.16
4,438,614
+4.89(+2.48%)
Aug 09, 2021
195.75
198.20
194.65
197.26
2,906,684
+0.51(+0.26%)
Aug 06, 2021
197.38
198.68
196.09
196.75
2,834,914
+1.10(+0.56%)
Aug 05, 2021
193.83
196.10
193.31
195.66
2,844,187
+2.52(+1.31%)
Aug 04, 2021
196.63
197.93
193.00
193.14
3,121,803
-3.76(-1.91%)
Aug 03, 2021
193.88
197.64
192.11
196.90
3,790,807
+3.15(+1.63%)
Aug 02, 2021
196.42
199.16
193.54
193.74
4,210,416
-1.50(-0.77%)
Jul 30, 2021
196.33
197.06
191.84
195.24
6,178,823
-5.49(-2.73%)
Jul 29, 2021
202.09
202.34
198.02
200.73
3,617,970
+1.06(+0.53%)
Jul 28, 2021
198.31
200.85
196.52
199.67
3,443,000
+1.45(+0.73%)
Jul 27, 2021
195.98
199.31
195.48
198.22
2,617,526
-1.07(-0.54%)
Jul 26, 2021
198.16
200.27
197.84
199.28
2,284,916
+1.42(+0.72%)
Jul 23, 2021
197.84
198.66
196.29
197.87
2,438,287
+0.35(+0.18%)
Jul 22, 2021
199.26
199.62
196.93
197.52
1,985,527
-1.48(-0.74%)
Jul 21, 2021
197.10
199.22
196.02
199.00
3,607,541
+2.62(+1.33%)
Jul 20, 2021
191.74
197.02
191.04
196.38
4,166,262
+4.61(+2.40%)
Jul 19, 2021
189.92
192.41
188.14
191.78
5,707,681
-3.55(-1.82%)
Jul 16, 2021
199.56
199.79
194.44
195.33
4,651,093
-3.25(-1.64%)
Jul 15, 2021
197.52
200.44
197.37
198.58
2,914,750
-0.22(-0.11%)
Jul 14, 2021
202.19
202.55
198.40
198.79
3,390,360
-3.33(-1.65%)
Jul 13, 2021
205.67
205.75
201.67
202.13
2,526,478
-3.19(-1.55%)
Jul 12, 2021
202.91
205.66
201.81
205.31
2,670,690
+1.09(+0.53%)
Jul 09, 2021
202.79
205.32
201.39
204.22
3,368,305
+4.99(+2.50%)
Jul 08, 2021
197.25
200.92
197.24
199.24
3,964,343
-2.42(-1.20%)
Jul 07, 2021
199.78
202.01
198.34
201.66
2,882,532
+1.10(+0.55%)
Jul 06, 2021
204.21
204.35
198.51
200.56
4,624,461
-3.98(-1.95%)
Jul 02, 2021
204.45
205.12
202.50
204.54
2,591,674
+0.99(+0.48%)
Jul 01, 2021
205.86
206.45
203.03
203.56
2,582,195
-0.86(-0.42%)
Jun 30, 2021
201.59
204.72
201.06
204.42
3,457,010
+2.38(+1.18%)
Jun 29, 2021
204.81
205.43
201.56
202.04
3,664,843
-1.10(-0.54%)
Jun 28, 2021
203.31
203.62
200.60
203.14
3,375,071
-0.04(-0.02%)
Jun 25, 2021
207.75
208.29
202.20
203.18
12,002,718
-2.85(-1.38%)
Jun 24, 2021
203.40
208.46
202.26
206.03
7,307,698
+5.21(+2.60%)
Jun 23, 2021
200.63
203.61
199.68
200.81
3,492,545
+0.62(+0.31%)
Jun 22, 2021
200.53
201.79
198.36
200.19
4,020,355
-0.07(-0.04%)
Jun 21, 2021
198.71
202.17
198.57
200.27
5,996,669
+4.09(+2.08%)
Jun 18, 2021
193.66
198.95
193.03
196.18
7,618,812
-0.56(-0.28%)
Jun 17, 2021
203.80
205.02
195.26
196.74
8,509,673
-7.24(-3.55%)
Jun 16, 2021
205.72
206.07
203.55
203.98
4,422,613
-2.16(-1.05%)
Jun 15, 2021
206.54
207.38
203.13
206.14
5,381,591
+0.42(+0.21%)
Jun 14, 2021
206.71
208.50
202.51
205.72
7,678,635
-1.59(-0.77%)
Jun 11, 2021
212.56
214.09
206.67
207.30
9,299,331
-4.72(-2.23%)
Jun 10, 2021
221.81
222.29
211.89
212.03
6,686,432
-8.38(-3.80%)
Jun 09, 2021
224.49
224.67
220.22
220.41
3,106,481
-5.18(-2.29%)
Jun 08, 2021
224.87
226.57
221.73
225.58
2,355,309
+0.38(+0.17%)
Jun 07, 2021
229.24
229.50
224.14
225.21
2,481,095
-4.00(-1.75%)
Jun 04, 2021
230.24
231.72
227.61
229.21
1,956,673
+0.17(+0.07%)
Jun 03, 2021
227.72
231.48
226.25
229.04
2,045,922
+0.36(+0.16%)
Jun 02, 2021
228.32
230.22
226.09
228.68
2,500,505
+0.66(+0.29%)
Jun 01, 2021
229.20
230.06
227.13
228.03
2,635,814
+1.58(+0.70%)
May 28, 2021
227.23
227.56
224.30
226.45
2,439,064
-0.19(-0.08%)
May 27, 2021
226.84
228.60
224.43
226.63
3,825,695
+3.35(+1.50%)
May 26, 2021
223.00
224.96
222.26
223.28
2,203,483
+0.51(+0.23%)
May 25, 2021
224.97
227.21
222.37
222.77
2,411,705
-1.77(-0.79%)
May 24, 2021
223.26
225.16
221.88
224.54
2,525,820
+1.70(+0.76%)
May 21, 2021
222.24
224.87
220.75
222.84
2,639,585
+2.11(+0.96%)
May 20, 2021
223.06
223.18
218.47
220.73
3,554,988
-1.77(-0.79%)
May 19, 2021
221.77
222.69
217.86
222.49
3,346,016
-2.44(-1.09%)
May 18, 2021
229.93
230.64
224.88
224.94
2,592,347
-5.00(-2.17%)
May 17, 2021
228.01
230.55
226.48
229.93
2,127,407
+2.41(+1.06%)
May 14, 2021
227.31
228.58
225.51
227.53
2,173,726
+2.03(+0.90%)
May 13, 2021
221.71
226.36
220.33
225.50
2,382,578
+2.58(+1.16%)
May 12, 2021
226.62
228.47
222.09
222.91
3,905,257
-1.86(-0.83%)
May 11, 2021
223.90
228.24
222.18
224.78
3,366,821
-3.11(-1.36%)
May 10, 2021
228.72
230.86
227.87
227.88
3,994,707
+1.52(+0.67%)
May 07, 2021
221.34
227.21
219.01
226.36
3,543,008
+3.68(+1.65%)
May 06, 2021
223.55
226.35
221.68
222.68
4,818,130
-0.76(-0.34%)
May 05, 2021
221.72
224.80
217.78
223.44
3,933,366
+4.20(+1.92%)
May 04, 2021
213.22
219.80
211.67
219.24
4,301,372
+4.92(+2.30%)
May 03, 2021
216.04
216.91
213.42
214.32
3,387,996
+0.06(+0.03%)
Apr 30, 2021
211.83
214.53
211.23
214.26
4,208,872
+0.60(+0.28%)
Apr 29, 2021
220.74
220.92
209.65
213.66
5,808,071
-4.54(-2.08%)
Apr 28, 2021
216.09
219.53
215.46
218.20
3,154,541
+1.84(+0.85%)
Apr 27, 2021
216.31
216.85
214.24
216.36
2,085,857
-0.21(-0.10%)
Apr 26, 2021
216.57
218.72
216.00
216.56
1,981,268
+0.42(+0.20%)
Apr 23, 2021
215.44
217.59
214.05
216.14
3,684,653
+2.11(+0.99%)
Apr 22, 2021
218.11
218.27
213.92
214.03
2,577,360
-3.34(-1.54%)
Apr 21, 2021
212.56
217.51
211.35
217.37
2,114,799
+4.52(+2.12%)
Apr 20, 2021
215.91
216.28
210.95
212.85
3,011,104
-4.45(-2.05%)
Apr 19, 2021
217.78
217.97
214.98
217.30
1,831,123
-0.91(-0.42%)
Apr 16, 2021
219.39
220.62
217.19
218.21
2,276,182
+0.78(+0.36%)
Apr 15, 2021
218.01
218.28
215.76
217.42
1,989,245
-0.06(-0.03%)
Apr 14, 2021
214.69
219.01
214.65
217.48
2,662,769
+3.02(+1.41%)
Apr 13, 2021
218.26
218.34
213.23
214.46
2,445,011
-1.48(-0.68%)
Apr 12, 2021
215.35
216.28
214.07
215.94
1,805,079
+0.17(+0.08%)
Apr 09, 2021
216.28
217.12
212.77
215.77
2,655,189
+0.25(+0.12%)
Apr 08, 2021
215.19
216.05
212.42
215.52
2,307,339
+0.06(+0.03%)
Apr 07, 2021
216.90
218.99
214.46
215.45
2,618,627
-0.22(-0.10%)
Apr 06, 2021
217.41
221.31
215.28
215.67
2,795,199
-2.87(-1.31%)
Apr 05, 2021
219.74
220.36
217.28
218.54
2,484,869
+0.91(+0.42%)
Apr 01, 2021
216.28
219.74
212.81
217.63
4,049,944
+0.81(+0.37%)
Mar 31, 2021
219.13
221.62
213.99
216.82
4,824,279
-1.13(-0.52%)
Mar 30, 2021
216.19
219.48
216.13
217.95
3,355,621
+2.67(+1.24%)
Mar 29, 2021
213.29
216.80
212.93
215.27
3,210,807
+0.67(+0.31%)
Mar 26, 2021
211.65
214.92
210.59
214.60
3,251,184
+4.91(+2.34%)
Mar 25, 2021
205.00
210.36
202.01
209.69
3,102,797
+2.82(+1.36%)
Mar 24, 2021
206.19
212.37
206.19
206.87
4,552,660
+2.79(+1.37%)
Mar 23, 2021
207.64
210.62
202.58
204.08
4,295,586
-7.27(-3.44%)
Mar 22, 2021
211.91
212.43
209.06
211.35
2,364,238
+0.68(+0.32%)
Mar 19, 2021
213.90
214.74
209.50
210.66
8,004,709
-5.04(-2.34%)
Mar 18, 2021
218.81
222.34
214.82
215.70
4,636,448
-2.76(-1.26%)
Mar 17, 2021
213.32
219.09
212.38
218.46
3,762,405
+6.70(+3.17%)
Mar 16, 2021
212.94
216.20
210.18
211.76
3,783,660
-4.00(-1.85%)
Mar 15, 2021
214.01
216.75
211.17
215.76
4,508,793
+1.63(+0.76%)
Mar 12, 2021
204.78
214.15
203.96
214.13
5,086,760
+8.64(+4.20%)
Mar 11, 2021
208.52
209.08
204.92
205.49
3,158,980
-1.22(-0.59%)
Mar 10, 2021
203.37
207.63
203.09
206.71
2,602,503
+3.98(+1.97%)
Mar 09, 2021
207.01
207.90
202.11
202.72
3,101,729
-4.47(-2.16%)
Mar 08, 2021
206.62
209.74
204.04
207.19
3,259,555
+1.33(+0.65%)
Mar 05, 2021
200.42
206.45
197.77
205.87
3,852,313
+6.91(+3.47%)
Mar 04, 2021
200.56
202.60
194.94
198.96
3,809,748
-2.00(-1.00%)
Mar 03, 2021
198.37
203.43
198.25
200.96
2,846,730
-0.85(-0.42%)
Mar 02, 2021
204.49
205.10
201.05
201.81
3,049,657
-3.68(-1.79%)
Mar 01, 2021
205.07
208.13
204.69
205.49
3,070,565
+3.63(+1.80%)
Feb 26, 2021
206.42
207.96
201.81
201.86
4,770,956
-5.55(-2.68%)
Feb 25, 2021
209.10
209.83
205.46
207.42
4,606,255
-0.61(-0.29%)
Feb 24, 2021
206.10
211.95
205.60
208.03
5,265,371
+2.14(+1.04%)
Feb 23, 2021
205.28
206.41
199.43
205.88
4,410,474
+1.98(+0.97%)
Feb 22, 2021
196.02
204.66
195.75
203.90
4,892,170
+7.62(+3.88%)
Feb 19, 2021
190.05
197.73
189.53
196.28
5,280,114
+9.34(+5.00%)
Feb 18, 2021
188.46
189.71
185.69
186.94
2,508,649
-2.23(-1.18%)
Feb 17, 2021
189.25
189.73
186.82
189.17
2,578,520
-0.07(-0.04%)
Feb 16, 2021
186.78
191.86
186.30
189.24
3,978,149
+4.11(+2.22%)
Feb 12, 2021
185.13
185.85
183.99
185.13
1,929,578
-0.34(-0.18%)
Feb 11, 2021
184.76
185.54
181.77
185.47
2,328,329
+0.59(+0.32%)
Feb 10, 2021
185.61
186.74
183.51
184.88
3,011,501
+0.41(+0.22%)
Feb 09, 2021
184.72
185.76
182.24
184.47
2,492,627
-0.16(-0.09%)
Feb 08, 2021
182.34
184.72
182.03
184.63
2,912,152
+4.16(+2.31%)
Feb 05, 2021
180.02
181.71
177.67
180.47
2,395,638
+1.26(+0.70%)
Feb 04, 2021
179.53
180.10
177.85
179.21
2,410,281
+0.19(+0.10%)
Feb 03, 2021
178.51
179.09
176.78
179.02
3,185,887
-0.98(-0.55%)
Feb 02, 2021
174.39
180.26
173.59
180.00
5,628,760
+7.28(+4.21%)
Feb 01, 2021
173.89
174.67
170.20
172.73
2,927,852
+1.76(+1.03%)
Jan 29, 2021
171.59
176.56
168.99
170.97
4,856,618
-1.40(-0.81%)
Jan 28, 2021
170.43
175.43
169.54
172.37
3,677,692
+3.47(+2.05%)
Jan 27, 2021
172.24
173.50
167.70
168.90
4,376,862
-6.15(-3.51%)
Jan 26, 2021
175.42
177.11
174.70
175.06
2,676,468
-0.12(-0.07%)
Jan 25, 2021
178.19
178.94
174.83
175.18
4,102,702
-4.30(-2.40%)
Jan 22, 2021
178.46
180.30
177.02
179.48
2,167,848
-0.23(-0.13%)
Jan 21, 2021
179.86
181.14
177.71
179.71
2,086,624
-0.14(-0.08%)
Jan 20, 2021
180.15
181.31
178.06
179.85
2,667,864
-1.61(-0.89%)
Jan 19, 2021
181.68
183.38
180.88
181.46
2,524,348
+0.44(+0.24%)
Jan 15, 2021
181.99
182.03
177.54
181.02
3,566,291
-2.59(-1.41%)
Jan 14, 2021
182.40
184.08
181.71
183.61
2,670,240
+1.41(+0.77%)
Jan 13, 2021
184.90
186.18
182.12
182.20
3,390,947
-1.53(-0.84%)
Jan 12, 2021
181.08
184.16
179.80
183.74
2,649,979
+3.42(+1.90%)
Jan 11, 2021
178.18
181.80
177.01
180.31
2,731,690
-0.37(-0.21%)
Jan 08, 2021
180.31
181.62
177.95
180.69
3,425,988
+0.03(+0.02%)
Jan 07, 2021
183.09
183.58
178.77
180.66
5,694,415
+0.34(+0.19%)
Jan 06, 2021
174.07
183.50
173.14
180.31
8,636,211
+9.51(+5.57%)
Jan 05, 2021
168.55
172.82
168.55
170.81
3,153,519
+1.39(+0.82%)
Jan 04, 2021
170.21
172.99
167.66
169.42
4,384,638
+0.12(+0.07%)
Dec 31, 2020
169.30
169.30
169.30
2,924,462
+1.84(+1.10%)
Dec 30, 2020
167.21
169.50
166.19
167.46
2,924,462
+3.15(+1.92%)
Dec 29, 2020
166.65
166.85
162.87
164.31
1,600,938
-1.60(-0.96%)
Dec 28, 2020
167.87
168.46
165.85
165.91
1,621,593
-1.11(-0.66%)
Dec 24, 2020
166.91
167.28
165.89
167.01
629,699
+1.06(+0.64%)
Dec 23, 2020
165.05
166.76
164.64
165.95
2,001,999
+1.71(+1.04%)
Dec 22, 2020
166.76
167.57
164.15
164.24
2,680,908
-3.33(-1.99%)
Dec 21, 2020
164.58
168.25
164.00
167.57
2,225,929
-0.75(-0.44%)
Dec 18, 2020
167.49
168.63
165.07
168.32
5,658,051
+1.66(+1.00%)
Dec 17, 2020
168.05
168.10
166.10
166.65
2,469,048
-0.31(-0.18%)
Dec 16, 2020
168.21
168.60
165.90
166.96
2,184,398
-2.08(-1.23%)
Dec 15, 2020
167.36
169.99
166.51
169.04
2,537,571
+3.43(+2.07%)
Dec 14, 2020
167.98
170.52
165.36
165.61
2,722,643
-1.15(-0.69%)
Dec 11, 2020
164.62
167.22
163.92
166.76
2,874,342
+0.41(+0.25%)
Dec 10, 2020
166.72
166.99
164.76
166.35
3,342,488
-1.13(-0.68%)
Dec 09, 2020
167.07
167.87
164.63
167.49
3,133,608
+1.14(+0.69%)
Dec 08, 2020
165.25
168.11
165.10
166.34
2,151,444
+0.12(+0.07%)
Dec 07, 2020
167.78
167.78
164.22
166.22
4,921,335
-3.25(-1.92%)
Dec 04, 2020
163.63
170.97
163.35
169.48
6,543,308
+7.05(+4.34%)
Dec 03, 2020
161.72
162.85
161.17
162.43
3,122,031
+0.71(+0.44%)
Dec 02, 2020
161.15
162.23
160.24
161.72
2,118,372
+0.57(+0.35%)
Dec 01, 2020
163.13
164.23
160.86
161.15
2,913,780
-0.31(-0.19%)
Nov 30, 2020
161.48
162.66
160.38
161.46
2,560,584
-1.38(-0.85%)
Nov 27, 2020
162.22
163.63
161.73
162.85
1,050,180
+0.42(+0.26%)
Nov 25, 2020
164.13
164.15
160.71
162.43
2,694,904
-2.11(-1.28%)
Nov 24, 2020
163.94
165.86
163.02
164.54
3,705,957
+1.97(+1.21%)
Nov 23, 2020
161.62
163.24
161.13
162.57
2,584,039
+2.37(+1.48%)
Nov 20, 2020
160.40
161.02
159.34
160.20
2,634,482
-0.62(-0.39%)
Nov 19, 2020
160.45
161.14
158.78
160.82
2,162,627
+0.15(+0.09%)
Nov 18, 2020
160.02
163.12
160.02
160.67
3,401,334
+0.77(+0.48%)
Nov 17, 2020
160.14
160.43
158.30
159.90
2,269,386
-1.19(-0.74%)
Nov 16, 2020
162.77
162.77
159.82
161.09
4,194,287
+1.38(+0.86%)
Nov 13, 2020
158.40
160.19
157.37
159.71
2,280,551
+2.40(+1.53%)
Nov 12, 2020
157.03
159.15
155.94
157.31
2,350,032
-0.31(-0.19%)
Nov 11, 2020
160.34
160.67
155.77
157.62
2,516,845
-2.64(-1.65%)
Nov 10, 2020
159.89
162.76
158.84
160.26
3,760,691
+1.38(+0.87%)
Nov 09, 2020
161.87
164.05
158.23
158.88
6,415,100
+8.86(+5.91%)
Nov 06, 2020
152.49
153.97
149.53
150.02
3,206,985
-1.67(-1.10%)
Nov 05, 2020
146.65
153.43
146.59
151.69
5,175,329
+7.31(+5.06%)
Nov 04, 2020
148.06
151.03
144.38
144.38
9,748,944
-11.59(-7.43%)
Nov 03, 2020
153.47
157.19
151.68
155.97
5,201,105
+4.11(+2.71%)
Nov 02, 2020
148.08
152.40
146.63
151.86
4,375,686
+5.79(+3.96%)
Oct 30, 2020
143.20
146.30
142.35
146.08
4,703,987
+2.21(+1.54%)
Oct 29, 2020
140.08
144.64
139.18
143.86
4,157,062
+3.26(+2.32%)
Oct 28, 2020
143.05
144.57
140.00
140.60
6,068,989
-6.28(-4.27%)
Oct 27, 2020
149.71
150.54
146.04
146.88
5,220,657
-4.92(-3.24%)
Oct 26, 2020
155.00
155.00
149.59
151.80
4,841,898
-5.01(-3.20%)
Oct 23, 2020
157.53
158.73
155.85
156.81
3,071,842
-0.04(-0.02%)
Oct 22, 2020
155.29
157.02
154.29
156.85
2,550,016
+2.09(+1.35%)
Oct 21, 2020
156.99
157.64
154.15
154.76
2,703,865
-1.47(-0.94%)
Oct 20, 2020
155.50
158.33
155.23
156.23
3,253,814
+1.35(+0.87%)
Oct 19, 2020
156.00
157.18
154.20
154.88
2,983,000
-1.13(-0.72%)
Oct 16, 2020
154.62
157.63
154.04
156.01
6,026,097
+3.43(+2.25%)
Oct 15, 2020
148.17
153.26
148.06
152.58
3,200,533
+1.32(+0.87%)
Oct 14, 2020
150.38
152.37
150.23
151.25
4,421,268
+1.38(+0.92%)
Oct 13, 2020
149.51
150.86
148.95
149.88
3,590,370
-0.45(-0.30%)
Oct 12, 2020
147.89
150.88
147.47
150.33
4,628,475
+3.39(+2.31%)
Oct 09, 2020
145.95
147.35
145.51
146.94
4,417,839
+2.11(+1.46%)
Oct 08, 2020
143.99
144.89
142.59
144.83
1,993,587
+1.75(+1.22%)
Oct 07, 2020
141.70
144.27
141.63
143.08
2,525,020
+3.00(+2.14%)
Oct 06, 2020
142.37
143.71
139.85
140.09
2,768,565
-1.81(-1.28%)
Oct 05, 2020
140.68
142.79
140.17
141.90
2,808,400
+3.28(+2.37%)
Oct 02, 2020
133.38
139.83
132.89
138.62
3,483,583
+2.99(+2.20%)
Oct 01, 2020
138.60
138.96
134.65
135.63
2,333,302
-2.26(-1.64%)
Sep 30, 2020
136.82
139.55
136.58
137.89
3,940,061
+1.61(+1.18%)
Sep 29, 2020
137.16
137.72
135.17
136.28
1,737,078
-0.25(-0.18%)
Sep 28, 2020
136.82
138.96
136.28
136.53
2,390,297
+1.64(+1.21%)
Sep 25, 2020
133.02
135.62
132.21
134.89
1,999,829
+0.71(+0.53%)
Sep 24, 2020
133.14
136.30
131.95
134.18
2,312,134
+0.70(+0.53%)
Sep 23, 2020
136.34
137.66
132.75
133.48
2,617,279
-2.56(-1.88%)
Sep 22, 2020
134.06
136.36
133.59
136.04
2,789,585
+1.68(+1.25%)
Sep 21, 2020
137.34
138.21
133.00
134.35
4,627,405
-6.53(-4.63%)
Sep 18, 2020
142.07
144.41
140.58
140.88
5,531,223
-1.37(-0.96%)
Sep 17, 2020
138.53
144.45
137.89
142.25
4,853,059
+2.55(+1.83%)
Sep 16, 2020
138.67
140.50
137.16
139.70
3,573,017
+2.32(+1.69%)
Sep 15, 2020
142.56
142.80
137.16
137.38
4,424,489
-4.54(-3.20%)
Sep 14, 2020
142.37
143.11
140.72
141.92
2,779,167
-0.30(-0.21%)
Sep 11, 2020
139.12
142.74
138.89
142.21
3,501,431
+3.67(+2.65%)
Sep 10, 2020
140.53
141.68
137.52
138.54
4,744,895
-2.62(-1.85%)
Sep 09, 2020
138.49
143.73
137.94
141.16
5,781,113
+3.85(+2.81%)
Sep 08, 2020
135.90
139.37
134.72
137.30
5,164,197
+0.31(+0.23%)
Sep 04, 2020
137.47
139.39
135.01
136.99
5,548,422
+1.31(+0.97%)
Sep 03, 2020
137.37
139.78
134.33
135.68
4,843,866
-2.32(-1.68%)
Sep 02, 2020
135.78
138.26
135.34
138.00
4,883,724
+2.98(+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
.