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
)
356.27
+5.55 (+1.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2018
125.92
126.78
124.52
125.18
5,494,564
-0.31(-0.25%)
Apr 27, 2018
126.32
127.13
125.01
125.50
4,451,956
-1.38(-1.09%)
Apr 26, 2018
126.02
127.82
124.88
126.87
7,563,173
+0.97(+0.77%)
Apr 25, 2018
124.72
127.99
123.28
125.90
11,489,274
+0.65(+0.52%)
Apr 24, 2018
138.53
139.70
124.32
125.25
27,815,174
-8.28(-6.20%)
Apr 23, 2018
134.11
135.05
131.96
133.53
6,163,296
+0.64(+0.48%)
Apr 20, 2018
134.63
135.40
132.13
132.89
4,679,411
-1.45(-1.08%)
Apr 19, 2018
134.07
134.88
132.84
134.34
4,650,591
-0.22(-0.16%)
Apr 18, 2018
133.90
135.57
133.37
134.56
3,576,637
+2.28(+1.72%)
Apr 17, 2018
132.30
134.20
132.02
132.28
4,424,091
+1.01(+0.77%)
Apr 16, 2018
130.92
132.37
129.66
131.27
3,541,370
+1.65(+1.27%)
Apr 13, 2018
130.93
131.93
128.55
129.62
4,176,148
+0.08(+0.06%)
Apr 12, 2018
127.39
130.42
127.39
129.54
4,586,525
+2.89(+2.28%)
Apr 11, 2018
126.56
128.00
126.25
126.65
3,730,425
-1.12(-0.88%)
Apr 10, 2018
126.62
128.57
125.64
127.77
4,670,465
+4.32(+3.50%)
Apr 09, 2018
124.94
126.65
123.21
123.45
4,694,532
+0.08(+0.06%)
Apr 06, 2018
125.77
126.83
121.50
123.37
6,614,843
-4.44(-3.47%)
Apr 05, 2018
126.41
128.46
126.38
127.81
5,305,711
+2.55(+2.03%)
Apr 04, 2018
120.69
125.50
119.11
125.26
7,169,778
+0.10(+0.08%)
Apr 03, 2018
124.94
125.67
122.85
125.16
5,616,047
+1.01(+0.81%)
Apr 02, 2018
126.35
127.14
122.31
124.15
6,255,566
-3.01(-2.37%)
Mar 29, 2018
127.16
127.16
127.16
0
+1.92(+1.53%)
Mar 28, 2018
126.83
127.90
123.93
125.25
5,717,117
-1.58(-1.25%)
Mar 27, 2018
129.34
130.39
125.79
126.83
5,696,794
-1.90(-1.48%)
Mar 26, 2018
127.54
129.04
125.33
128.72
6,322,092
+4.23(+3.40%)
Mar 23, 2018
127.44
128.52
124.06
124.50
7,571,809
-2.25(-1.78%)
Mar 22, 2018
131.90
132.44
126.19
126.75
9,530,935
-7.68(-5.71%)
Mar 21, 2018
133.01
135.70
132.19
134.43
4,505,529
+1.50(+1.13%)
Mar 20, 2018
132.01
133.91
131.61
132.93
4,123,082
+1.65(+1.26%)
Mar 19, 2018
133.08
133.59
130.13
131.28
6,347,627
-3.72(-2.75%)
Mar 16, 2018
133.15
135.85
132.28
135.00
12,630,228
+1.63(+1.22%)
Mar 15, 2018
132.17
134.25
130.85
133.37
6,106,420
+1.75(+1.33%)
Mar 14, 2018
133.56
133.94
130.55
131.61
5,648,276
-0.99(-0.75%)
Mar 13, 2018
134.86
136.21
132.18
132.61
5,584,165
-0.70(-0.52%)
Mar 12, 2018
136.53
137.48
132.74
133.31
5,654,971
-3.24(-2.37%)
Mar 09, 2018
133.84
136.69
133.16
136.54
5,304,425
+4.02(+3.03%)
Mar 08, 2018
130.91
132.85
129.67
132.52
4,679,980
+1.80(+1.37%)
Mar 07, 2018
131.38
128.40
130.72
6,360,846
-1.93(-1.46%)
Mar 06, 2018
131.70
133.72
130.86
132.66
6,701,300
+2.27(+1.74%)
Mar 05, 2018
125.24
131.03
124.25
130.39
9,795,562
+4.09(+3.24%)
Mar 02, 2018
128.67
129.32
125.85
126.30
11,021,363
-3.32(-2.56%)
Mar 01, 2018
132.59
134.76
128.14
129.62
10,933,753
-3.80(-2.85%)
Feb 28, 2018
139.34
140.07
133.02
133.42
8,457,584
-5.72(-4.11%)
Feb 27, 2018
140.86
142.02
139.12
139.14
4,783,572
-2.10(-1.48%)
Feb 26, 2018
140.68
141.54
139.39
141.23
7,246,953
+1.10(+0.79%)
Feb 23, 2018
137.53
140.19
137.38
140.13
5,158,510
+3.06(+2.23%)
Feb 22, 2018
137.86
137.07
5,474,034
+3.13(+2.34%)
Feb 21, 2018
134.34
136.67
133.77
133.94
4,838,993
-0.28(-0.21%)
Feb 20, 2018
133.88
136.48
133.12
134.22
5,904,046
-0.63(-0.47%)
Feb 16, 2018
134.85
134.85
134.85
0
-3.18(-2.31%)
Feb 15, 2018
137.88
137.96
136.43
138.03
5,695,639
+1.66(+1.21%)
Feb 14, 2018
131.49
136.83
131.44
136.38
6,438,266
+3.53(+2.66%)
Feb 13, 2018
130.50
133.91
130.28
132.85
6,211,311
+1.45(+1.10%)
Feb 12, 2018
131.04
132.40
129.64
131.40
6,668,475
+2.66(+2.06%)
Feb 09, 2018
128.31
130.19
123.28
128.74
11,042,985
+2.78(+2.21%)
Feb 08, 2018
132.74
133.04
125.90
125.96
10,544,719
-7.20(-5.41%)
Feb 07, 2018
134.05
136.40
133.12
133.17
8,293,747
-1.79(-1.32%)
Feb 06, 2018
127.76
135.08
126.67
134.95
16,100,444
+3.97(+3.03%)
Feb 05, 2018
133.68
137.01
125.73
130.98
13,079,669
-4.90(-3.61%)
Feb 02, 2018
138.72
138.74
135.06
135.88
8,811,634
-4.10(-2.93%)
Feb 01, 2018
139.12
141.28
138.21
139.98
5,005,377
-0.47(-0.33%)
Jan 31, 2018
142.11
143.05
139.68
140.45
8,125,987
-0.85(-0.60%)
Jan 30, 2018
138.34
142.11
138.21
141.29
10,073,368
+1.02(+0.73%)
Jan 29, 2018
142.87
143.07
137.55
140.28
11,003,941
-3.87(-2.68%)
Jan 26, 2018
145.65
145.82
141.98
144.14
10,483,413
-1.99(-1.36%)
Jan 25, 2018
149.35
149.35
140.17
146.13
19,627,734
+0.89(+0.61%)
Jan 24, 2018
147.89
148.79
144.67
145.25
9,160,684
-0.94(-0.64%)
Jan 23, 2018
148.40
148.45
145.99
146.19
5,822,688
-1.26(-0.85%)
Jan 22, 2018
146.96
147.46
145.38
147.45
4,101,311
+0.41(+0.28%)
Jan 19, 2018
146.36
147.07
145.48
147.03
6,718,328
+2.04(+1.40%)
Jan 18, 2018
145.43
146.65
144.37
145.00
5,434,343
+0.28(+0.20%)
Jan 17, 2018
145.42
146.10
144.71
144.71
6,482,559
-0.70(-0.48%)
Jan 16, 2018
148.49
148.78
143.91
145.41
9,927,290
-0.85(-0.58%)
Jan 12, 2018
146.26
146.26
146.26
0
+0.94(+0.65%)
Jan 11, 2018
143.34
145.60
142.26
145.31
4,884,468
+2.86(+2.01%)
Jan 10, 2018
143.88
142.45
6,378,688
-0.48(-0.34%)
Jan 09, 2018
142.85
143.78
141.78
142.94
5,265,993
+0.34(+0.24%)
Jan 08, 2018
140.94
142.94
139.60
142.59
6,900,595
+3.50(+2.51%)
Jan 05, 2018
137.64
139.17
137.10
139.10
4,593,925
+2.16(+1.58%)
Jan 04, 2018
135.60
137.05
134.85
136.93
5,665,055
+1.85(+1.37%)
Jan 03, 2018
134.87
135.26
133.46
135.08
4,827,313
+0.21(+0.15%)
Jan 02, 2018
135.95
136.89
134.00
134.87
5,946,268
-0.46(-0.34%)
Dec 29, 2017
135.33
135.33
135.33
0
-0.72(-0.53%)
Dec 28, 2017
135.64
136.25
135.03
136.06
4,731,245
+0.77(+0.57%)
Dec 27, 2017
134.78
135.43
134.24
135.28
2,934,712
+0.93(+0.69%)
Dec 26, 2017
134.01
134.82
133.69
134.35
2,174,038
+0.59(+0.44%)
Dec 22, 2017
132.92
133.81
132.22
133.76
2,895,076
+0.95(+0.72%)
Dec 21, 2017
131.13
133.21
130.38
132.81
4,677,042
+1.82(+1.39%)
Dec 20, 2017
130.48
131.06
129.43
130.99
3,581,447
+1.38(+1.07%)
Dec 19, 2017
128.74
129.76
127.56
129.61
4,134,597
+0.98(+0.76%)
Dec 18, 2017
126.89
128.66
126.08
128.63
4,114,572
+2.65(+2.10%)
Dec 15, 2017
126.55
126.97
124.95
125.98
9,235,517
+0.35(+0.28%)
Dec 14, 2017
127.84
127.97
125.29
125.63
5,374,286
-1.97(-1.54%)
Dec 13, 2017
123.83
128.01
123.73
127.60
7,549,458
+4.42(+3.59%)
Dec 12, 2017
123.17
124.36
122.99
123.17
3,951,346
-0.30(-0.24%)
Dec 11, 2017
124.21
124.28
123.22
123.47
2,227,988
-0.08(-0.06%)
Dec 08, 2017
123.56
123.95
122.75
123.55
2,899,358
+0.83(+0.68%)
Dec 07, 2017
120.04
122.81
119.54
122.72
3,455,622
+2.19(+1.82%)
Dec 06, 2017
121.22
119.81
120.53
3,345,370
+0.17(+0.14%)
Dec 05, 2017
121.74
122.10
120.00
120.36
4,520,953
-1.17(-0.96%)
Dec 04, 2017
123.89
124.14
121.47
121.52
5,731,037
-0.02(-0.01%)
Dec 01, 2017
121.61
122.30
119.56
121.54
6,382,688
+0.32(+0.26%)
Nov 30, 2017
119.29
121.38
117.75
121.22
8,620,671
+2.65(+2.24%)
Nov 29, 2017
118.66
119.56
117.83
118.57
3,607,444
-0.80(-0.67%)
Nov 28, 2017
118.10
119.38
117.89
119.37
3,018,513
+1.55(+1.31%)
Nov 27, 2017
118.06
118.75
117.56
117.82
3,009,996
-0.17(-0.15%)
Nov 24, 2017
118.60
118.88
117.95
118.00
1,099,771
-0.53(-0.45%)
Nov 22, 2017
118.71
118.88
117.83
118.53
5,691,067
+0.35(+0.30%)
Nov 21, 2017
118.32
118.52
117.81
118.17
2,585,545
+0.59(+0.50%)
Nov 20, 2017
117.18
118.36
117.02
117.58
2,473,514
+0.67(+0.57%)
Nov 17, 2017
116.63
117.11
115.96
116.91
2,692,849
-0.20(-0.17%)
Nov 16, 2017
116.35
118.01
116.03
117.11
3,276,030
+1.94(+1.69%)
Nov 15, 2017
117.21
117.45
114.92
115.17
4,361,576
-2.95(-2.50%)
Nov 14, 2017
118.52
118.62
117.20
118.12
3,540,151
+0.87(+0.74%)
Nov 13, 2017
116.40
117.27
115.83
117.26
2,204,967
+0.04(+0.04%)
Nov 10, 2017
116.02
117.56
116.00
117.21
2,349,290
+0.98(+0.84%)
Nov 09, 2017
117.18
117.44
115.64
116.23
3,424,102
-1.68(-1.42%)
Nov 08, 2017
118.86
119.16
117.81
117.91
2,250,532
-1.30(-1.09%)
Nov 07, 2017
118.35
119.29
117.37
119.21
3,751,622
+0.94(+0.80%)
Nov 06, 2017
117.49
118.91
117.48
118.27
3,236,134
+0.93(+0.79%)
Nov 03, 2017
117.21
117.62
117.11
117.34
2,451,424
+0.14(+0.12%)
Nov 02, 2017
117.16
117.65
116.53
117.20
3,169,327
+0.16(+0.13%)
Nov 01, 2017
116.52
117.92
116.31
117.05
4,224,649
+0.42(+0.36%)
Oct 31, 2017
117.23
117.33
116.02
116.63
4,643,889
-0.59(-0.51%)
Oct 30, 2017
117.92
118.36
117.21
117.22
3,544,843
-1.13(-0.96%)
Oct 27, 2017
117.59
118.86
117.58
118.36
4,732,710
+0.75(+0.64%)
Oct 26, 2017
117.56
118.72
117.53
117.61
6,689,295
+0.09(+0.07%)
Oct 25, 2017
117.84
118.37
115.76
117.52
8,657,803
-1.20(-1.01%)
Oct 24, 2017
120.29
120.61
117.34
118.72
21,990,090
+5.63(+4.98%)
Oct 23, 2017
113.32
113.66
112.64
113.09
6,457,951
+0.27(+0.24%)
Oct 20, 2017
112.80
113.29
112.06
112.82
3,594,163
+0.51(+0.45%)
Oct 19, 2017
111.84
112.38
110.47
112.31
5,663,895
+0.22(+0.20%)
Oct 18, 2017
111.41
112.39
111.41
112.09
2,941,667
+0.64(+0.57%)
Oct 17, 2017
111.96
112.24
111.26
111.45
2,786,375
-0.79(-0.71%)
Oct 16, 2017
112.05
112.80
111.79
112.24
3,413,357
+0.65(+0.58%)
Oct 13, 2017
111.84
112.19
110.31
111.59
4,074,074
+0.61(+0.55%)
Oct 12, 2017
109.62
111.12
109.60
110.98
3,948,071
+1.19(+1.08%)
Oct 11, 2017
109.42
110.00
109.00
109.79
2,550,739
+0.35(+0.32%)
Oct 10, 2017
108.87
109.53
108.66
109.44
5,170,958
+1.12(+1.03%)
Oct 09, 2017
108.36
108.36
107.52
108.32
2,316,641
-0.04(-0.04%)
Oct 06, 2017
107.67
108.42
107.55
108.36
3,159,530
+0.45(+0.42%)
Oct 05, 2017
108.25
108.35
107.58
107.91
2,924,215
-0.29(-0.27%)
Oct 04, 2017
107.31
108.50
107.23
108.20
3,270,805
+1.05(+0.98%)
Oct 03, 2017
106.70
107.17
106.16
107.15
2,537,224
+0.68(+0.63%)
Oct 02, 2017
106.20
106.57
105.82
106.48
2,930,909
+0.01(+0.01%)
Sep 29, 2017
107.02
107.19
106.30
106.47
2,662,952
-0.44(-0.42%)
Sep 28, 2017
105.79
106.96
105.54
106.91
2,422,030
+0.61(+0.57%)
Sep 27, 2017
106.15
106.31
2,507,379
+0.01(+0.01%)
Sep 26, 2017
106.46
106.78
106.14
106.30
2,696,537
+0.16(+0.15%)
Sep 25, 2017
106.18
106.53
105.56
106.14
3,828,419
-0.09(-0.09%)
Sep 22, 2017
106.36
107.08
106.16
106.23
3,065,003
-0.31(-0.29%)
Sep 21, 2017
106.31
106.75
105.71
106.54
3,063,431
-0.05(-0.05%)
Sep 20, 2017
106.69
106.95
106.03
106.59
3,691,503
+0.09(+0.09%)
Sep 19, 2017
105.83
106.66
105.66
106.50
3,572,345
+0.78(+0.73%)
Sep 18, 2017
105.54
106.23
104.88
105.72
5,094,087
+2.10(+2.03%)
Sep 15, 2017
103.31
103.79
102.71
103.62
5,399,931
+0.76(+0.74%)
Sep 14, 2017
102.27
103.12
101.77
102.86
3,402,164
+0.73(+0.71%)
Sep 13, 2017
102.88
103.30
101.94
102.13
2,966,056
-1.12(-1.08%)
Sep 12, 2017
101.76
103.64
101.65
103.25
6,505,996
+1.77(+1.74%)
Sep 11, 2017
101.44
101.53
100.29
101.48
4,131,799
+0.90(+0.89%)
Sep 08, 2017
100.08
101.47
99.89
100.59
3,264,434
+0.04(+0.04%)
Sep 07, 2017
100.21
100.68
99.46
100.55
3,830,232
+0.67(+0.68%)
Sep 06, 2017
101.38
101.56
99.87
99.87
5,027,943
-1.13(-1.12%)
Sep 05, 2017
100.86
101.71
100.59
101.00
4,486,776
+0.02(+0.02%)
Sep 01, 2017
100.31
101.44
100.23
100.98
3,504,854
+0.67(+0.67%)
Aug 31, 2017
100.70
101.45
100.19
100.31
3,932,583
-0.05(-0.05%)
Aug 30, 2017
99.14
100.48
98.93
100.36
3,983,661
+1.31(+1.33%)
Aug 29, 2017
97.65
99.55
97.58
99.04
5,101,650
+0.80(+0.82%)
Aug 28, 2017
98.83
99.08
97.89
98.24
2,355,485
-0.24(-0.24%)
Aug 25, 2017
98.58
99.58
98.31
98.48
3,844,526
+0.49(+0.50%)
Aug 24, 2017
98.18
98.22
97.66
97.99
2,180,008
+0.03(+0.03%)
Aug 23, 2017
98.18
98.50
97.97
97.97
2,866,948
-0.91(-0.92%)
Aug 22, 2017
97.51
98.91
97.33
98.88
4,545,956
+1.90(+1.95%)
Aug 21, 2017
97.11
97.40
96.70
96.98
3,673,689
-0.27(-0.28%)
Aug 18, 2017
96.46
97.87
96.21
97.26
4,539,676
+0.67(+0.69%)
Aug 17, 2017
97.33
97.64
96.59
96.59
3,402,391
-0.84(-0.86%)
Aug 16, 2017
97.16
97.76
97.01
97.43
2,657,203
+0.40(+0.41%)
Aug 15, 2017
97.33
97.52
96.75
97.03
3,310,118
-0.05(-0.05%)
Aug 14, 2017
96.87
97.64
96.70
97.08
2,306,230
+0.73(+0.76%)
Aug 11, 2017
96.53
97.04
96.26
96.34
2,495,565
-0.26(-0.27%)
Aug 10, 2017
97.23
97.44
96.35
96.60
3,732,320
-1.02(-1.04%)
Aug 09, 2017
97.66
98.57
97.42
97.62
3,713,144
-0.06(-0.06%)
Aug 08, 2017
97.83
98.39
97.49
97.68
3,017,915
-0.26(-0.26%)
Aug 07, 2017
97.74
98.17
97.58
97.93
2,658,045
+0.31(+0.31%)
Aug 04, 2017
97.22
97.87
96.86
97.62
3,082,792
+0.67(+0.70%)
Aug 03, 2017
96.34
97.09
96.34
96.95
2,856,298
+0.40(+0.42%)
Aug 02, 2017
96.60
96.97
95.70
96.55
3,315,568
-0.01(-0.01%)
Aug 01, 2017
97.56
97.68
96.06
96.56
4,314,761
-0.73(-0.75%)
Jul 31, 2017
97.75
97.89
97.06
97.28
5,253,385
-0.13(-0.13%)
Jul 28, 2017
97.71
98.09
96.88
97.41
5,510,449
-0.23(-0.24%)
Jul 27, 2017
97.09
97.66
96.69
97.64
6,539,857
+0.73(+0.75%)
Jul 26, 2017
97.54
97.75
96.54
96.92
6,724,839
-0.87(-0.89%)
Jul 25, 2017
96.68
98.09
95.45
97.79
16,707,295
+5.43(+5.88%)
Jul 24, 2017
92.08
92.63
91.60
92.36
6,999,010
+1.36(+1.49%)
Jul 21, 2017
91.10
91.31
89.80
91.00
4,987,615
-0.62(-0.68%)
Jul 20, 2017
92.10
92.32
91.44
91.62
4,403,858
-0.45(-0.49%)
Jul 19, 2017
91.61
92.20
91.47
92.08
3,347,535
+0.67(+0.73%)
Jul 18, 2017
92.39
92.39
90.98
91.41
4,666,376
-0.85(-0.92%)
Jul 17, 2017
91.54
92.71
91.53
92.25
3,503,316
+0.06(+0.06%)
Jul 14, 2017
92.01
92.70
91.59
92.20
5,285,648
+0.25(+0.28%)
Jul 13, 2017
92.30
92.60
91.52
91.94
3,599,576
-0.42(-0.45%)
Jul 12, 2017
92.32
93.24
92.25
92.36
4,260,891
+0.61(+0.67%)
Jul 11, 2017
91.47
91.94
90.74
91.75
3,020,081
+0.34(+0.37%)
Jul 10, 2017
90.47
91.96
90.05
91.41
3,482,037
+0.78(+0.86%)
Jul 07, 2017
90.36
91.19
89.72
90.63
3,265,460
+0.35(+0.38%)
Jul 06, 2017
90.89
91.45
90.10
90.28
3,446,593
-0.83(-0.91%)
Jul 05, 2017
90.70
91.44
90.40
91.11
4,109,859
+0.44(+0.49%)
Jul 03, 2017
90.28
91.41
90.25
90.67
2,837,235
-0.42(-0.46%)
Jun 30, 2017
89.93
91.56
89.70
91.09
5,547,357
+1.54(+1.72%)
Jun 29, 2017
90.23
90.67
88.84
89.54
4,188,238
-0.69(-0.76%)
Jun 28, 2017
88.87
90.38
88.80
90.23
4,858,647
+2.14(+2.42%)
Jun 27, 2017
88.58
89.19
87.89
88.09
3,988,436
-0.27(-0.31%)
Jun 26, 2017
88.71
89.53
87.69
88.36
3,371,396
+0.12(+0.13%)
Jun 23, 2017
86.88
88.38
86.72
88.25
14,263,261
+0.23(+0.26%)
Jun 22, 2017
87.79
88.71
87.72
88.02
4,309,103
+0.31(+0.36%)
Jun 21, 2017
90.38
90.49
87.43
87.70
7,401,617
-3.03(-3.34%)
Jun 20, 2017
91.59
91.70
90.62
90.73
6,269,417
-0.38(-0.42%)
Jun 19, 2017
91.50
91.58
90.42
91.11
5,129,176
-0.09(-0.10%)
Jun 16, 2017
90.49
91.47
90.19
91.20
8,671,863
+1.02(+1.13%)
Jun 15, 2017
87.98
90.39
87.98
90.19
7,047,453
+1.43(+1.61%)
Jun 14, 2017
89.68
89.84
88.14
88.75
4,837,341
-0.88(-0.98%)
Jun 13, 2017
90.00
90.41
89.43
89.64
4,156,003
-0.27(-0.30%)
Jun 12, 2017
89.78
90.14
88.92
89.91
4,916,620
+0.13(+0.14%)
Jun 09, 2017
89.08
90.71
89.03
89.78
4,578,729
+0.77(+0.87%)
Jun 08, 2017
89.33
87.82
89.01
5,485,178
+1.27(+1.45%)
Jun 07, 2017
88.41
88.74
86.84
87.74
6,041,331
-0.88(-0.99%)
Jun 06, 2017
88.82
89.44
88.20
88.62
4,483,430
-0.55(-0.62%)
Jun 05, 2017
89.49
90.84
89.12
89.17
5,096,032
-0.64(-0.71%)
Jun 02, 2017
89.57
90.49
89.15
89.81
4,368,480
+0.25(+0.28%)
Jun 01, 2017
89.65
90.21
89.14
89.55
4,968,313
+0.19(+0.21%)
May 31, 2017
89.21
89.64
87.81
89.36
4,874,167
-0.03(-0.04%)
May 30, 2017
89.22
89.73
89.01
89.40
3,789,049
-0.16(-0.18%)
May 26, 2017
89.00
89.60
88.68
89.56
3,414,396
+0.54(+0.61%)
May 25, 2017
88.53
89.79
88.36
89.02
6,158,837
+0.91(+1.03%)
May 24, 2017
87.58
88.92
87.43
88.11
6,104,868
+0.27(+0.31%)
May 23, 2017
86.71
87.94
86.51
87.84
3,925,701
+1.14(+1.31%)
May 22, 2017
87.03
87.35
86.30
86.70
5,163,882
-0.12(-0.14%)
May 19, 2017
86.09
87.19
85.84
86.82
5,470,083
+1.87(+2.21%)
May 18, 2017
84.03
85.33
82.85
84.95
6,997,889
+0.07(+0.08%)
May 17, 2017
86.75
86.16
84.67
84.88
5,448,158
-1.86(-2.15%)
May 16, 2017
87.09
87.14
85.84
86.75
3,675,988
-0.07(-0.08%)
May 15, 2017
86.11
86.93
85.96
86.81
4,431,342
+1.45(+1.70%)
May 12, 2017
85.26
85.57
84.91
85.36
4,851,218
-0.24(-0.28%)
May 11, 2017
86.37
86.39
84.89
85.60
6,158,759
+0.53(+0.63%)
May 10, 2017
84.52
85.36
84.17
85.07
5,541,600
+0.91(+1.08%)
May 09, 2017
84.52
84.94
84.13
84.16
11,493,146
-0.07(-0.08%)
May 08, 2017
84.32
84.85
83.86
84.23
6,010,388
-0.23(-0.27%)
May 05, 2017
84.34
84.75
83.93
84.46
4,821,449
+0.21(+0.25%)
May 04, 2017
85.98
86.03
83.60
84.24
8,578,654
-1.82(-2.12%)
May 03, 2017
85.64
86.60
85.42
86.07
5,047,517
+0.03(+0.03%)
May 02, 2017
86.69
87.06
85.82
86.04
5,328,298
-0.42(-0.48%)
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
.