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
)
328.94
+0.65 (+0.20%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Sep 01, 2020
130.97
135.09
130.27
135.02
2,892,958
+3.46(+2.63%)
Aug 31, 2020
132.66
132.75
131.53
131.56
3,121,485
-1.22(-0.92%)
Aug 28, 2020
133.38
134.84
131.91
132.78
4,000,848
+0.24(+0.18%)
Aug 27, 2020
131.40
133.44
130.61
132.54
3,255,067
+1.42(+1.09%)
Aug 26, 2020
129.87
131.68
129.24
131.12
2,574,613
+0.63(+0.48%)
Aug 25, 2020
131.90
133.99
129.93
130.49
2,669,211
-0.49(-0.37%)
Aug 24, 2020
129.21
131.51
128.58
130.98
3,160,133
+3.00(+2.35%)
Aug 21, 2020
126.47
128.50
126.47
127.98
2,730,835
+0.88(+0.69%)
Aug 20, 2020
125.75
127.56
125.41
127.10
2,466,007
-0.50(-0.39%)
Aug 19, 2020
128.04
129.35
127.08
127.60
2,000,247
-0.32(-0.25%)
Aug 18, 2020
128.46
129.53
127.65
127.92
1,690,720
-0.32(-0.25%)
Aug 17, 2020
129.57
129.98
127.86
128.24
2,470,613
-1.15(-0.89%)
Aug 14, 2020
128.92
130.25
128.29
129.39
2,205,025
-0.66(-0.50%)
Aug 13, 2020
130.91
131.96
129.21
130.05
3,179,864
-1.76(-1.33%)
Aug 12, 2020
133.08
133.28
130.66
131.80
2,748,814
+0.04(+0.03%)
Aug 11, 2020
133.14
135.16
131.54
131.77
4,548,153
+0.47(+0.36%)
Aug 10, 2020
125.48
131.42
125.43
131.29
5,604,886
+6.56(+5.26%)
Aug 07, 2020
123.88
124.91
122.51
124.73
2,405,463
+0.49(+0.39%)
Aug 06, 2020
124.36
124.99
123.60
124.24
2,645,734
-0.54(-0.43%)
Aug 05, 2020
122.75
125.67
122.59
124.78
3,039,697
+3.19(+2.62%)
Aug 04, 2020
121.45
122.44
120.80
121.59
2,489,549
-0.24(-0.20%)
Aug 03, 2020
122.31
122.96
121.20
121.83
3,085,485
-1.02(-0.83%)
Jul 31, 2020
122.43
124.94
120.38
122.84
7,336,132
-3.56(-2.82%)
Jul 30, 2020
128.58
128.59
125.70
126.40
3,311,308
-3.51(-2.70%)
Jul 29, 2020
128.11
130.43
127.39
129.92
2,529,029
+2.31(+1.81%)
Jul 28, 2020
128.45
129.42
127.50
127.61
2,194,320
-1.72(-1.33%)
Jul 27, 2020
126.79
129.74
126.71
129.32
2,711,891
+2.13(+1.68%)
Jul 24, 2020
126.84
128.22
126.52
127.19
2,202,537
+0.91(+0.72%)
Jul 23, 2020
126.56
127.13
125.46
126.28
1,745,559
-0.35(-0.28%)
Jul 22, 2020
125.04
127.46
124.98
126.64
2,333,033
+1.03(+0.82%)
Jul 21, 2020
124.59
126.82
124.28
125.61
3,489,008
+1.15(+0.92%)
Jul 20, 2020
125.51
126.61
124.12
124.46
2,679,000
-2.10(-1.66%)
Jul 17, 2020
127.46
127.98
126.21
126.56
2,659,119
-0.58(-0.46%)
Jul 16, 2020
126.91
129.37
126.26
127.14
3,945,860
+0.18(+0.14%)
Jul 15, 2020
128.62
128.62
125.81
126.96
5,354,955
+1.36(+1.08%)
Jul 14, 2020
119.58
126.00
118.58
125.60
7,125,933
+5.79(+4.83%)
Jul 13, 2020
118.76
121.21
118.23
119.81
4,040,369
+2.35(+2.00%)
Jul 10, 2020
115.59
117.67
115.45
117.46
2,933,064
+2.09(+1.81%)
Jul 09, 2020
117.03
117.78
114.81
115.37
2,901,965
-2.20(-1.87%)
Jul 08, 2020
118.67
118.67
116.05
117.57
2,484,642
+0.85(+0.73%)
Jul 07, 2020
117.22
118.14
116.35
116.72
2,199,470
-2.05(-1.72%)
Jul 06, 2020
119.41
119.75
117.61
118.77
2,714,936
+1.57(+1.34%)
Jul 02, 2020
117.68
119.60
116.71
117.20
2,754,447
+1.52(+1.32%)
Jul 01, 2020
118.72
118.74
115.51
115.67
3,059,590
-0.40(-0.35%)
Jun 30, 2020
113.79
116.59
113.79
116.08
3,028,169
+1.15(+1.00%)
Jun 29, 2020
113.53
115.66
113.12
114.93
3,049,835
+2.62(+2.34%)
Jun 26, 2020
114.09
114.19
111.44
112.31
3,973,161
-2.13(-1.86%)
Jun 25, 2020
111.59
114.55
110.85
114.44
3,163,240
+2.43(+2.17%)
Jun 24, 2020
114.51
114.55
111.79
112.00
4,104,489
-3.84(-3.32%)
Jun 23, 2020
116.89
117.06
115.46
115.85
2,568,738
+0.42(+0.37%)
Jun 22, 2020
115.95
116.06
114.33
115.43
3,056,081
-1.53(-1.31%)
Jun 19, 2020
119.29
119.29
115.37
116.96
7,067,296
-0.12(-0.10%)
Jun 18, 2020
116.67
118.35
116.26
117.08
2,685,695
-0.59(-0.50%)
Jun 17, 2020
119.44
119.72
117.23
117.67
3,517,120
-1.72(-1.44%)
Jun 16, 2020
120.55
121.53
115.98
119.39
7,499,449
+5.97(+5.26%)
Jun 15, 2020
108.75
114.13
108.29
113.42
4,460,716
+0.42(+0.37%)
Jun 12, 2020
114.15
114.85
109.52
113.00
4,895,996
+1.47(+1.32%)
Jun 11, 2020
116.00
116.39
111.51
111.53
6,504,686
-9.99(-8.22%)
Jun 10, 2020
122.70
124.23
119.79
121.53
4,378,528
-1.61(-1.30%)
Jun 09, 2020
123.89
124.25
122.23
123.13
4,160,837
-3.24(-2.56%)
Jun 08, 2020
124.17
128.41
124.17
126.37
4,510,450
+2.39(+1.92%)
Jun 05, 2020
126.49
127.89
122.40
123.99
6,094,004
+5.65(+4.78%)
Jun 04, 2020
115.08
118.40
114.46
118.33
3,352,580
+1.72(+1.47%)
Jun 03, 2020
115.11
116.85
114.71
116.62
4,042,724
+3.46(+3.06%)
Jun 02, 2020
111.80
113.62
111.29
113.16
3,243,778
+2.59(+2.34%)
Jun 01, 2020
109.98
111.21
107.92
110.57
2,323,268
+0.34(+0.31%)
May 29, 2020
109.77
110.76
107.88
110.23
4,662,127
-0.56(-0.51%)
May 28, 2020
114.47
114.55
110.37
110.79
4,080,250
-1.54(-1.37%)
May 27, 2020
109.86
112.40
109.68
112.33
4,862,514
+4.60(+4.27%)
May 26, 2020
106.42
108.79
106.42
107.74
4,560,836
+4.53(+4.39%)
May 22, 2020
104.73
104.75
102.29
103.20
2,980,579
-1.46(-1.39%)
May 21, 2020
105.48
106.15
104.44
104.66
2,552,681
-1.50(-1.41%)
May 20, 2020
103.97
107.80
103.73
106.16
4,069,913
+3.31(+3.22%)
May 19, 2020
105.48
105.93
102.78
102.84
3,710,598
-2.70(-2.56%)
May 18, 2020
102.97
106.13
102.78
105.54
6,106,688
+6.51(+6.58%)
May 15, 2020
96.51
99.09
95.69
99.03
7,174,205
+1.59(+1.63%)
May 14, 2020
94.05
97.52
91.96
97.44
6,037,445
+1.57(+1.64%)
May 13, 2020
96.48
96.61
94.10
95.87
5,857,583
-0.48(-0.50%)
May 12, 2020
100.12
100.32
96.35
96.35
4,214,535
-3.31(-3.32%)
May 11, 2020
101.08
101.64
99.27
99.66
4,583,779
-3.21(-3.12%)
May 08, 2020
99.99
102.95
99.38
102.87
4,264,789
+4.42(+4.49%)
May 07, 2020
100.04
100.98
97.98
98.45
4,772,233
-0.35(-0.35%)
May 06, 2020
100.96
101.16
97.91
98.80
4,865,667
-1.14(-1.14%)
May 05, 2020
100.24
101.94
99.78
99.94
3,789,864
+1.09(+1.10%)
May 04, 2020
100.95
101.19
97.80
98.84
4,904,398
-2.90(-2.85%)
May 01, 2020
104.61
105.15
101.46
101.74
4,315,900
-5.05(-4.73%)
Apr 30, 2020
108.28
108.51
105.83
106.79
4,402,637
-3.38(-3.07%)
Apr 29, 2020
107.32
110.86
106.93
110.17
4,642,080
+4.22(+3.98%)
Apr 28, 2020
108.15
108.28
104.03
105.95
6,107,108
+0.24(+0.23%)
Apr 27, 2020
101.72
106.56
100.69
105.71
5,821,495
+1.06(+1.02%)
Apr 24, 2020
104.60
104.96
102.05
104.64
3,319,395
+1.04(+1.00%)
Apr 23, 2020
102.16
105.74
101.81
103.61
3,863,696
+2.08(+2.05%)
Apr 22, 2020
102.80
102.86
100.21
101.52
4,135,693
+0.72(+0.72%)
Apr 21, 2020
101.89
101.89
99.65
100.80
6,258,553
-4.70(-4.45%)
Apr 20, 2020
105.01
107.42
102.88
105.50
4,450,241
-1.22(-1.14%)
Apr 17, 2020
105.02
106.94
104.47
106.72
4,503,235
+3.77(+3.66%)
Apr 16, 2020
101.70
103.17
98.98
102.95
6,511,269
+1.54(+1.51%)
Apr 15, 2020
102.71
102.84
99.84
101.41
6,215,508
-4.61(-4.35%)
Apr 14, 2020
105.93
107.15
104.12
106.02
7,879,962
+2.24(+2.16%)
Apr 13, 2020
109.07
109.16
103.27
103.78
11,568,042
-9.90(-8.71%)
Apr 09, 2020
116.98
117.84
111.97
113.69
5,227,773
-2.16(-1.86%)
Apr 08, 2020
111.83
116.55
110.06
115.84
5,153,392
+4.98(+4.49%)
Apr 07, 2020
111.74
117.11
109.58
110.86
9,336,264
+1.36(+1.24%)
Apr 06, 2020
109.15
110.68
107.41
109.50
6,362,156
+5.24(+5.02%)
Apr 03, 2020
105.02
106.24
101.95
104.27
5,539,125
-1.88(-1.77%)
Apr 02, 2020
101.14
107.77
101.05
106.15
8,914,724
+4.90(+4.84%)
Apr 01, 2020
101.92
106.16
99.56
101.25
7,529,608
-4.26(-4.04%)
Mar 31, 2020
100.68
106.30
100.25
105.51
9,873,450
+3.94(+3.88%)
Mar 30, 2020
96.68
102.60
95.41
101.57
6,296,956
+5.70(+5.95%)
Mar 27, 2020
94.95
99.69
94.02
95.87
6,319,871
-4.60(-4.58%)
Mar 26, 2020
95.34
100.90
93.56
100.47
6,664,497
+5.30(+5.57%)
Mar 25, 2020
91.99
98.65
89.56
95.17
7,234,107
+3.03(+3.29%)
Mar 24, 2020
87.34
92.77
86.53
92.14
8,155,074
+8.63(+10.33%)
Mar 23, 2020
85.38
87.51
82.42
83.52
7,408,980
-3.32(-3.82%)
Mar 20, 2020
93.76
94.55
85.62
86.83
8,413,774
-6.83(-7.29%)
Mar 19, 2020
90.23
94.93
88.43
93.66
7,555,924
+2.63(+2.89%)
Mar 18, 2020
85.46
93.61
84.66
91.03
7,691,402
-0.07(-0.08%)
Mar 17, 2020
87.30
91.33
84.53
91.11
7,923,303
+6.17(+7.27%)
Mar 16, 2020
80.92
96.25
80.47
84.93
10,885,685
-5.66(-6.25%)
Mar 13, 2020
89.46
90.84
81.96
90.60
9,588,686
+6.71(+8.00%)
Mar 12, 2020
85.02
85.72
79.56
83.89
11,311,715
-7.67(-8.37%)
Mar 11, 2020
94.38
95.24
90.99
91.55
7,198,104
-5.27(-5.45%)
Mar 10, 2020
98.78
99.16
90.12
96.83
9,119,404
+2.20(+2.33%)
Mar 09, 2020
102.74
102.74
94.59
94.63
9,490,382
-15.77(-14.28%)
Mar 06, 2020
108.20
110.79
108.05
110.39
6,343,626
-0.51(-0.46%)
Mar 05, 2020
111.97
113.52
110.24
110.90
6,614,134
-4.94(-4.26%)
Mar 04, 2020
114.63
115.88
113.03
115.84
5,581,127
+2.75(+2.43%)
Mar 03, 2020
115.48
117.80
112.55
113.09
6,991,590
-2.93(-2.52%)
Mar 02, 2020
113.70
116.28
111.84
116.02
6,706,836
+3.06(+2.70%)
Feb 28, 2020
108.72
112.97
108.23
112.97
9,130,401
+0.88(+0.79%)
Feb 27, 2020
114.20
116.87
112.04
112.08
8,102,054
-4.53(-3.88%)
Feb 26, 2020
117.89
119.10
115.98
116.61
4,292,001
-0.68(-0.58%)
Feb 25, 2020
120.90
121.06
116.61
117.29
5,318,300
-2.88(-2.40%)
Feb 24, 2020
120.50
121.71
120.07
120.18
5,458,177
-4.58(-3.67%)
Feb 21, 2020
124.11
124.97
122.85
124.76
3,140,799
+0.25(+0.20%)
Feb 20, 2020
123.90
126.29
123.84
124.50
2,945,433
+0.06(+0.05%)
Feb 19, 2020
124.38
124.76
123.71
124.44
2,347,928
+0.25(+0.20%)
Feb 18, 2020
124.99
126.00
122.82
124.19
4,255,901
-1.28(-1.02%)
Feb 14, 2020
126.83
126.95
124.47
125.47
3,094,497
-1.57(-1.24%)
Feb 13, 2020
127.30
127.75
125.87
127.04
3,648,829
+0.12(+0.09%)
Feb 12, 2020
125.84
127.24
125.56
126.92
3,540,814
+3.09(+2.50%)
Feb 11, 2020
123.20
124.78
122.81
123.83
2,619,582
+1.70(+1.39%)
Feb 10, 2020
120.97
122.14
120.73
122.13
2,561,717
+0.86(+0.71%)
Feb 07, 2020
123.70
124.11
120.93
121.27
4,192,644
-3.53(-2.83%)
Feb 06, 2020
125.66
125.78
123.78
124.80
2,509,796
-0.17(-0.14%)
Feb 05, 2020
123.25
125.00
123.15
124.97
4,889,520
+3.57(+2.94%)
Feb 04, 2020
120.93
122.55
120.64
121.39
3,850,467
+3.40(+2.88%)
Feb 03, 2020
119.51
121.08
117.57
118.00
4,822,909
-1.44(-1.20%)
Jan 31, 2020
121.68
122.74
118.69
119.43
7,462,779
-3.66(-2.97%)
Jan 30, 2020
122.53
123.63
120.85
123.09
4,244,541
-0.37(-0.30%)
Jan 29, 2020
125.11
125.26
123.36
123.46
2,881,448
-0.87(-0.70%)
Jan 28, 2020
124.59
125.11
123.31
124.33
3,037,960
+0.92(+0.74%)
Jan 27, 2020
124.48
125.31
123.27
123.41
3,211,168
-4.23(-3.31%)
Jan 24, 2020
129.62
129.75
126.62
127.64
2,778,196
-2.16(-1.66%)
Jan 23, 2020
128.94
130.22
127.11
129.80
3,500,316
+0.11(+0.08%)
Jan 22, 2020
132.98
133.26
129.59
129.69
3,961,878
-2.93(-2.21%)
Jan 21, 2020
133.84
134.45
132.47
132.62
2,723,836
-1.75(-1.31%)
Jan 17, 2020
133.85
134.82
133.30
134.37
3,664,082
+0.85(+0.64%)
Jan 16, 2020
132.22
133.57
132.04
133.52
3,400,536
+2.08(+1.58%)
Jan 15, 2020
132.03
132.50
131.10
131.44
2,924,431
-1.00(-0.76%)
Jan 14, 2020
133.14
133.62
132.11
132.44
3,037,057
-0.13(-0.10%)
Jan 13, 2020
132.31
132.58
131.42
132.57
3,715,953
+0.62(+0.47%)
Jan 10, 2020
133.14
133.38
131.67
131.94
2,651,049
-1.06(-0.80%)
Jan 09, 2020
133.46
133.61
132.29
133.01
2,516,851
-0.33(-0.25%)
Jan 08, 2020
132.58
134.15
132.24
133.34
2,384,672
+1.17(+0.89%)
Jan 07, 2020
133.05
133.25
131.38
132.17
3,154,985
-1.77(-1.32%)
Jan 06, 2020
132.97
134.14
132.31
133.94
2,823,669
-0.09(-0.07%)
Jan 03, 2020
134.33
135.40
133.14
134.03
3,433,838
-1.89(-1.39%)
Jan 02, 2020
134.54
135.94
133.62
135.92
3,667,996
+2.57(+1.93%)
Dec 31, 2019
133.12
133.84
132.54
133.34
2,162,304
+0.14(+0.11%)
Dec 30, 2019
134.01
134.06
132.74
133.20
1,981,506
-0.69(-0.51%)
Dec 27, 2019
134.21
134.47
133.62
133.89
1,710,440
+0.05(+0.04%)
Dec 26, 2019
133.54
133.84
132.72
133.83
1,746,384
+0.67(+0.50%)
Dec 24, 2019
134.26
134.35
132.99
133.16
1,070,077
-0.92(-0.69%)
Dec 23, 2019
133.34
134.11
132.53
134.08
2,598,742
+0.84(+0.63%)
Dec 20, 2019
133.07
133.43
131.14
133.25
7,537,941
+2.30(+1.76%)
Dec 19, 2019
132.71
132.71
130.29
130.94
3,961,389
-1.90(-1.43%)
Dec 18, 2019
132.28
133.00
131.47
132.84
2,912,214
+0.68(+0.51%)
Dec 17, 2019
131.38
132.72
131.34
132.16
3,157,304
+0.91(+0.69%)
Dec 16, 2019
133.37
133.90
131.13
131.25
2,674,376
-0.15(-0.12%)
Dec 13, 2019
132.55
133.99
131.06
131.40
3,667,744
-1.13(-0.85%)
Dec 12, 2019
129.61
133.09
129.12
132.53
4,113,404
+2.51(+1.93%)
Dec 11, 2019
129.81
130.58
129.38
130.02
2,509,275
+1.02(+0.79%)
Dec 10, 2019
128.84
129.65
127.99
129.00
2,092,024
+0.04(+0.03%)
Dec 09, 2019
129.09
129.37
128.55
128.97
1,755,522
+0.10(+0.08%)
Dec 06, 2019
129.04
129.50
128.37
128.87
2,515,600
+2.35(+1.86%)
Dec 05, 2019
126.93
127.42
125.98
126.52
2,522,600
+0.00(+0.00%)
Dec 04, 2019
127.29
128.47
126.41
126.52
2,751,743
+0.05(+0.04%)
Dec 03, 2019
126.45
126.80
125.11
126.46
4,388,151
-2.62(-2.03%)
Dec 02, 2019
131.10
131.86
128.97
129.08
3,207,583
-1.60(-1.22%)
Nov 29, 2019
130.19
131.34
129.83
130.68
1,830,051
-0.87(-0.66%)
Nov 27, 2019
130.94
131.57
129.75
131.55
2,947,419
-0.36(-0.27%)
Nov 26, 2019
132.19
132.41
131.37
131.91
2,733,470
-0.30(-0.23%)
Nov 25, 2019
130.70
132.34
129.84
132.21
3,416,844
+2.29(+1.77%)
Nov 22, 2019
129.95
130.44
129.15
129.91
2,501,092
+0.47(+0.36%)
Nov 21, 2019
127.81
129.97
127.27
129.44
3,650,620
+1.66(+1.30%)
Nov 20, 2019
128.62
128.85
126.50
127.78
3,859,354
-1.50(-1.16%)
Nov 19, 2019
130.34
130.71
128.90
129.28
2,309,233
-0.37(-0.29%)
Nov 18, 2019
130.24
130.73
129.14
129.65
2,922,327
-1.55(-1.18%)
Nov 15, 2019
130.53
131.72
130.48
131.20
3,131,376
+1.69(+1.30%)
Nov 14, 2019
130.21
131.23
129.31
129.52
2,859,235
-0.95(-0.73%)
Nov 13, 2019
130.35
131.70
129.74
130.46
3,573,166
-1.67(-1.26%)
Nov 12, 2019
133.73
134.06
131.84
132.13
3,148,718
-1.50(-1.12%)
Nov 11, 2019
132.50
133.77
132.38
133.63
2,442,210
-0.14(-0.11%)
Nov 08, 2019
132.42
133.80
131.65
133.78
3,076,776
+1.04(+0.78%)
Nov 07, 2019
133.08
133.99
132.50
132.74
4,225,858
+1.37(+1.04%)
Nov 06, 2019
132.25
132.25
130.62
131.37
4,138,336
-0.79(-0.60%)
Nov 05, 2019
132.60
133.63
131.52
132.16
5,002,023
-0.43(-0.32%)
Nov 04, 2019
131.24
132.73
130.94
132.59
6,017,159
+2.12(+1.63%)
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
.