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
Caci International
(NY:
CACI
)
422.57
+2.61 (+0.62%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 11, 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 (%)
Nov 30, 2023
317.31
321.43
316.13
320.95
101,299
+3.94(+1.24%)
Nov 29, 2023
320.95
324.69
316.87
317.01
124,152
-4.15(-1.29%)
Nov 28, 2023
325.77
327.04
320.55
321.16
72,525
-4.61(-1.42%)
Nov 27, 2023
323.37
326.24
321.80
325.77
96,106
+0.90(+0.28%)
Nov 24, 2023
323.23
325.60
323.23
324.87
30,877
+1.45(+0.45%)
Nov 22, 2023
323.30
325.31
320.71
323.42
59,906
+0.85(+0.26%)
Nov 21, 2023
324.80
326.76
322.48
322.57
66,426
-1.55(-0.48%)
Nov 20, 2023
319.60
324.78
319.60
324.12
69,229
+3.63(+1.13%)
Nov 17, 2023
323.00
324.41
318.38
320.49
87,317
-1.51(-0.47%)
Nov 16, 2023
324.72
326.00
321.50
322.00
91,516
-2.36(-0.73%)
Nov 15, 2023
328.78
328.78
323.62
324.36
136,766
-5.11(-1.55%)
Nov 14, 2023
328.76
330.86
326.88
329.47
85,011
+2.75(+0.84%)
Nov 13, 2023
325.40
329.58
324.10
326.72
63,984
+0.77(+0.24%)
Nov 10, 2023
326.74
327.25
324.36
325.95
78,542
+0.46(+0.14%)
Nov 09, 2023
323.66
325.74
321.94
325.49
112,876
+2.83(+0.88%)
Nov 08, 2023
324.93
325.50
322.46
322.66
98,977
-2.78(-0.85%)
Nov 07, 2023
323.69
327.38
323.69
325.44
82,951
+0.61(+0.19%)
Nov 06, 2023
327.27
327.27
323.69
324.83
116,653
-2.23(-0.68%)
Nov 03, 2023
328.36
329.45
326.52
327.06
88,835
+0.94(+0.29%)
Nov 02, 2023
325.62
328.95
324.56
326.12
94,118
+1.95(+0.60%)
Nov 01, 2023
324.76
328.40
323.36
324.17
127,857
-0.59(-0.18%)
Oct 31, 2023
319.83
326.50
318.15
324.76
104,749
+7.28(+2.29%)
Oct 30, 2023
319.94
320.37
312.78
317.48
177,977
-1.07(-0.34%)
Oct 27, 2023
324.95
327.00
317.00
318.55
155,729
-8.52(-2.60%)
Oct 26, 2023
302.21
340.49
302.21
327.07
317,276
+4.98(+1.55%)
Oct 25, 2023
323.36
327.87
320.39
322.09
130,609
-0.60(-0.19%)
Oct 24, 2023
325.49
326.77
321.87
322.69
106,596
-0.50(-0.15%)
Oct 23, 2023
326.24
329.23
323.08
323.19
143,254
-3.87(-1.18%)
Oct 20, 2023
332.03
333.06
327.03
327.06
93,215
-4.38(-1.32%)
Oct 19, 2023
334.18
336.84
330.77
331.44
104,245
-4.15(-1.24%)
Oct 18, 2023
340.52
341.72
335.33
335.59
64,499
-6.19(-1.81%)
Oct 17, 2023
340.02
347.63
340.02
341.78
132,293
+1.74(+0.51%)
Oct 16, 2023
339.46
342.33
338.55
340.04
87,796
+1.93(+0.57%)
Oct 13, 2023
338.60
339.86
335.25
338.11
71,125
+1.62(+0.48%)
Oct 12, 2023
340.70
340.70
334.60
336.49
84,405
-2.49(-0.73%)
Oct 11, 2023
336.05
339.14
334.72
338.98
97,944
+3.26(+0.97%)
Oct 10, 2023
332.70
338.37
330.84
335.72
93,915
+2.37(+0.71%)
Oct 09, 2023
316.09
334.22
316.01
333.35
294,896
+18.15(+5.76%)
Oct 06, 2023
309.15
316.72
309.04
315.20
63,924
+4.83(+1.56%)
Oct 05, 2023
311.26
315.08
309.68
310.37
83,547
-2.29(-0.73%)
Oct 04, 2023
311.69
313.75
306.52
312.66
107,290
+2.77(+0.89%)
Oct 03, 2023
312.81
314.00
309.54
309.89
91,820
-3.60(-1.15%)
Oct 02, 2023
313.50
321.15
312.73
313.49
137,264
-0.44(-0.14%)
Sep 29, 2023
317.23
318.75
313.87
313.93
111,842
-2.00(-0.63%)
Sep 28, 2023
314.67
317.05
313.74
315.93
115,634
+2.38(+0.76%)
Sep 27, 2023
310.19
314.83
310.19
313.55
136,117
+4.24(+1.37%)
Sep 26, 2023
310.92
312.42
308.25
309.31
144,287
-2.54(-0.81%)
Sep 25, 2023
309.88
312.18
310.55
311.85
147,577
+1.63(+0.53%)
Sep 22, 2023
312.29
314.50
310.19
310.22
94,383
-2.50(-0.80%)
Sep 21, 2023
320.71
320.71
312.51
312.72
119,020
-8.73(-2.72%)
Sep 20, 2023
320.88
324.82
318.51
321.45
109,608
+1.15(+0.36%)
Sep 19, 2023
318.46
321.86
317.32
320.30
180,685
+1.64(+0.51%)
Sep 18, 2023
317.29
323.00
317.29
318.66
152,590
+0.76(+0.24%)
Sep 15, 2023
320.54
320.99
315.76
317.90
447,158
-3.68(-1.14%)
Sep 14, 2023
317.67
321.87
317.67
321.58
194,158
+5.82(+1.84%)
Sep 13, 2023
318.29
319.26
314.34
315.76
137,721
-2.30(-0.72%)
Sep 12, 2023
318.02
319.12
316.19
318.06
135,703
-0.76(-0.24%)
Sep 11, 2023
317.61
322.68
316.96
318.82
185,459
+1.24(+0.39%)
Sep 08, 2023
315.22
318.36
313.04
317.58
176,246
+3.58(+1.14%)
Sep 07, 2023
321.28
321.42
313.56
314.00
215,895
-7.59(-2.36%)
Sep 06, 2023
325.15
326.36
320.71
321.59
145,537
-3.71(-1.14%)
Sep 05, 2023
329.01
329.01
324.88
325.30
131,542
-5.88(-1.78%)
Sep 01, 2023
329.59
332.50
329.54
331.18
60,545
+3.17(+0.97%)
Aug 31, 2023
329.73
330.81
327.19
328.01
93,096
-0.66(-0.20%)
Aug 30, 2023
328.94
331.32
328.06
328.67
89,691
+1.52(+0.46%)
Aug 29, 2023
327.11
329.06
324.96
327.15
146,396
+0.15(+0.05%)
Aug 28, 2023
324.41
329.87
324.41
327.00
197,217
+1.70(+0.52%)
Aug 25, 2023
329.89
329.89
324.42
325.30
152,345
-2.42(-0.74%)
Aug 24, 2023
329.85
334.05
327.38
327.72
73,951
-3.28(-0.99%)
Aug 23, 2023
328.45
331.01
326.25
331.00
133,819
+3.57(+1.09%)
Aug 22, 2023
326.73
330.57
324.19
327.43
122,924
+1.18(+0.36%)
Aug 21, 2023
327.79
332.34
325.71
326.25
103,570
-1.15(-0.35%)
Aug 18, 2023
327.41
330.89
324.43
327.40
223,678
-0.46(-0.14%)
Aug 17, 2023
334.73
335.66
326.98
327.86
132,049
-5.20(-1.56%)
Aug 16, 2023
339.62
340.64
331.88
333.06
137,274
-5.16(-1.53%)
Aug 15, 2023
339.73
342.42
338.02
338.22
90,559
-3.08(-0.90%)
Aug 14, 2023
345.91
353.31
339.50
341.30
153,448
-2.57(-0.75%)
Aug 11, 2023
344.13
344.96
339.25
343.87
159,767
+0.76(+0.22%)
Aug 10, 2023
339.55
347.74
335.04
343.11
305,809
-13.22(-3.71%)
Aug 09, 2023
353.85
357.51
353.30
356.33
198,719
+1.97(+0.56%)
Aug 08, 2023
358.47
359.33
354.09
354.36
95,649
-3.56(-0.99%)
Aug 07, 2023
354.16
358.49
354.15
357.92
92,569
+3.37(+0.95%)
Aug 04, 2023
355.34
356.86
352.51
354.55
135,216
-0.27(-0.08%)
Aug 03, 2023
354.43
355.68
352.79
354.82
132,133
+0.07(+0.02%)
Aug 02, 2023
353.95
355.29
350.35
354.75
112,572
+0.45(+0.13%)
Aug 01, 2023
351.29
355.35
350.89
354.30
83,955
+3.86(+1.10%)
Jul 31, 2023
350.52
352.94
348.89
350.44
77,505
+0.30(+0.09%)
Jul 28, 2023
345.42
351.19
345.42
350.14
73,680
+4.77(+1.38%)
Jul 27, 2023
354.20
354.20
343.98
345.37
128,734
-7.68(-2.18%)
Jul 26, 2023
352.71
355.11
350.32
353.05
104,677
+0.77(+0.22%)
Jul 25, 2023
347.65
352.57
345.77
352.28
103,652
+4.04(+1.16%)
Jul 24, 2023
348.11
350.15
345.14
348.24
91,434
+1.89(+0.55%)
Jul 21, 2023
348.71
348.79
346.00
346.35
107,054
-0.89(-0.26%)
Jul 20, 2023
343.88
348.00
342.88
347.24
101,323
+2.90(+0.84%)
Jul 19, 2023
347.00
349.55
344.08
344.34
127,524
-3.28(-0.94%)
Jul 18, 2023
347.60
350.00
347.30
347.62
77,977
+0.83(+0.24%)
Jul 17, 2023
347.00
349.13
345.87
346.79
100,924
-0.46(-0.13%)
Jul 14, 2023
348.60
348.96
344.70
347.25
77,161
-1.58(-0.45%)
Jul 13, 2023
346.83
351.62
346.83
348.83
73,841
+2.14(+0.62%)
Jul 12, 2023
354.44
355.51
346.54
346.69
125,321
-1.18(-0.34%)
Jul 11, 2023
342.25
348.49
342.25
347.87
131,825
+5.91(+1.73%)
Jul 10, 2023
341.41
346.58
341.19
341.96
93,892
-0.52(-0.15%)
Jul 07, 2023
338.97
344.83
338.97
342.48
167,840
+2.70(+0.79%)
Jul 06, 2023
340.46
341.52
338.43
339.78
104,722
-1.88(-0.55%)
Jul 05, 2023
340.16
342.02
338.00
341.66
95,648
+0.97(+0.28%)
Jul 03, 2023
339.39
342.29
338.00
340.69
76,658
-0.15(-0.04%)
Jun 30, 2023
339.02
342.83
338.28
340.84
121,035
+2.44(+0.72%)
Jun 29, 2023
336.03
340.73
335.00
338.40
116,242
+1.97(+0.59%)
Jun 28, 2023
334.55
336.81
330.36
336.43
97,081
+1.74(+0.52%)
Jun 27, 2023
332.52
336.24
331.20
334.69
88,315
+3.71(+1.12%)
Jun 26, 2023
327.33
331.97
326.82
330.98
81,515
+2.69(+0.82%)
Jun 23, 2023
331.66
334.17
328.19
328.29
181,198
-4.54(-1.36%)
Jun 22, 2023
331.32
333.06
329.47
332.83
139,194
+2.93(+0.89%)
Jun 21, 2023
329.76
330.16
325.50
329.90
161,458
+1.98(+0.60%)
Jun 20, 2023
325.55
330.00
323.04
327.92
171,948
+2.23(+0.68%)
Jun 16, 2023
324.52
326.86
322.00
325.69
666,244
+2.78(+0.86%)
Jun 15, 2023
319.06
323.51
318.44
322.91
207,800
+18.96(+6.24%)
May 08, 2023
307.05
308.00
303.20
303.95
161,241
-1.74(-0.57%)
May 05, 2023
305.44
307.60
301.56
305.69
157,180
+2.14(+0.70%)
May 04, 2023
306.77
308.30
303.52
303.55
182,938
-5.13(-1.66%)
May 03, 2023
309.82
314.46
308.07
308.68
203,800
-0.02(-0.01%)
May 02, 2023
314.19
314.19
305.56
308.70
193,477
-7.52(-2.38%)
May 01, 2023
313.32
317.97
313.32
316.22
228,661
+2.90(+0.93%)
Apr 28, 2023
311.34
316.29
309.18
313.32
172,271
+0.89(+0.28%)
Apr 27, 2023
315.00
316.61
306.95
312.43
388,743
+11.70(+3.89%)
Apr 26, 2023
301.00
302.61
298.54
300.73
255,271
-3.33(-1.10%)
Apr 25, 2023
304.25
305.40
302.57
304.06
151,646
-2.00(-0.65%)
Apr 24, 2023
307.63
308.44
303.24
306.06
137,345
-2.06(-0.67%)
Apr 21, 2023
307.88
308.90
306.45
308.12
96,394
+0.79(+0.26%)
Apr 20, 2023
309.21
309.45
306.00
307.33
94,232
-1.98(-0.64%)
Apr 19, 2023
310.74
310.74
307.54
309.31
80,753
-1.03(-0.33%)
Apr 18, 2023
309.66
312.00
308.13
310.34
104,892
+0.45(+0.15%)
Apr 17, 2023
309.65
311.43
308.75
309.89
129,423
+1.29(+0.42%)
Apr 14, 2023
308.61
309.23
305.79
308.60
93,505
-0.83(-0.27%)
Apr 13, 2023
305.29
311.45
304.33
309.43
165,749
+4.14(+1.36%)
Apr 12, 2023
303.75
307.29
303.75
305.29
84,911
+2.24(+0.74%)
Apr 11, 2023
301.53
304.75
301.31
303.05
115,489
+0.44(+0.15%)
Apr 10, 2023
298.03
305.00
298.03
302.61
175,082
+3.85(+1.29%)
Apr 06, 2023
298.40
300.02
297.49
298.76
58,755
+0.92(+0.31%)
Apr 05, 2023
298.01
301.66
296.38
297.84
146,844
+0.21(+0.07%)
Apr 04, 2023
300.41
303.33
294.10
297.63
151,632
-3.72(-1.23%)
Apr 03, 2023
296.02
303.27
296.02
301.35
198,774
+5.07(+1.71%)
Mar 31, 2023
296.32
297.01
294.94
296.28
100,956
+1.43(+0.48%)
Mar 30, 2023
293.84
296.09
292.64
294.85
119,724
+1.43(+0.49%)
Mar 29, 2023
293.04
294.93
292.53
293.42
110,457
+0.74(+0.25%)
Mar 28, 2023
289.03
293.55
289.03
292.68
143,604
+3.67(+1.27%)
Mar 27, 2023
289.14
291.14
285.74
289.01
101,579
+1.38(+0.48%)
Mar 24, 2023
281.96
289.24
281.29
287.63
130,980
+5.16(+1.83%)
Mar 23, 2023
282.45
285.59
280.68
282.47
101,110
+0.72(+0.26%)
Mar 22, 2023
286.91
286.91
281.34
281.75
99,721
-4.96(-1.73%)
Mar 21, 2023
283.61
288.06
281.25
286.71
133,474
+5.47(+1.94%)
Mar 20, 2023
281.18
285.47
280.13
281.24
206,935
+1.65(+0.59%)
Mar 17, 2023
284.01
285.04
275.79
279.59
350,253
-4.71(-1.66%)
Mar 16, 2023
281.47
288.12
281.40
284.30
378,615
+1.44(+0.51%)
Mar 15, 2023
281.13
285.01
279.03
282.86
296,306
-1.49(-0.52%)
Mar 14, 2023
280.49
285.49
279.01
284.35
159,259
+5.37(+1.92%)
Mar 13, 2023
279.51
282.57
278.49
278.98
220,491
-2.13(-0.76%)
Mar 10, 2023
283.96
285.82
280.44
281.11
155,232
-3.55(-1.25%)
Mar 09, 2023
289.91
291.33
283.69
284.66
146,204
-4.03(-1.40%)
Mar 08, 2023
298.71
299.29
287.55
288.69
189,153
-10.50(-3.51%)
Mar 07, 2023
293.26
299.95
293.26
299.19
197,625
+6.85(+2.34%)
Mar 06, 2023
294.88
295.01
290.53
292.34
211,716
-3.32(-1.12%)
Mar 03, 2023
295.36
296.20
292.70
295.66
103,045
+0.56(+0.19%)
Mar 02, 2023
293.00
296.08
291.78
295.10
105,775
+1.16(+0.39%)
Mar 01, 2023
293.00
296.17
292.50
293.94
100,071
+0.94(+0.32%)
Feb 28, 2023
295.97
296.98
292.22
293.00
122,279
-2.23(-0.76%)
Feb 27, 2023
298.22
300.06
294.12
295.23
75,617
-2.10(-0.71%)
Feb 24, 2023
296.43
299.13
295.90
297.33
77,141
+0.23(+0.08%)
Feb 23, 2023
300.20
301.76
296.80
297.10
148,136
-3.00(-1.00%)
Feb 22, 2023
301.10
303.26
299.95
300.10
92,859
-0.84(-0.28%)
Feb 21, 2023
303.57
304.11
300.15
300.94
105,351
-3.06(-1.01%)
Feb 17, 2023
304.29
305.95
303.08
304.00
120,052
+0.04(+0.01%)
Feb 16, 2023
297.20
307.24
297.20
303.96
196,423
+5.53(+1.85%)
Feb 15, 2023
295.08
298.68
293.34
298.43
93,386
+1.79(+0.60%)
Feb 14, 2023
302.10
302.13
296.46
296.64
96,302
-5.21(-1.73%)
Feb 13, 2023
303.20
304.58
301.47
301.85
77,779
+0.27(+0.09%)
Feb 10, 2023
297.61
302.61
297.35
301.58
113,259
+5.01(+1.69%)
Feb 09, 2023
299.83
301.22
296.19
296.57
141,857
-3.28(-1.09%)
Feb 08, 2023
302.72
303.53
299.74
299.85
168,264
-3.70(-1.22%)
Feb 07, 2023
300.67
304.22
296.99
303.55
147,951
+0.62(+0.20%)
Feb 06, 2023
305.70
308.03
301.11
302.93
290,287
-1.79(-0.59%)
Feb 03, 2023
303.71
306.66
302.33
304.72
163,954
+1.00(+0.33%)
Feb 02, 2023
304.57
306.20
301.93
303.72
194,060
-1.67(-0.55%)
Feb 01, 2023
307.84
311.86
304.58
305.39
282,721
-2.70(-0.88%)
Jan 31, 2023
302.16
308.10
300.45
308.09
165,802
+6.14(+2.03%)
Jan 30, 2023
302.90
304.98
298.03
301.95
237,124
+6.86(+2.32%)
Jan 27, 2023
303.39
305.33
293.12
295.09
205,107
-8.72(-2.87%)
Jan 26, 2023
297.00
307.99
290.38
303.81
352,758
+12.31(+4.22%)
Jan 25, 2023
287.17
293.07
286.95
291.50
195,758
+2.59(+0.90%)
Jan 24, 2023
288.22
289.58
284.97
288.91
128,013
+2.93(+1.02%)
Jan 23, 2023
286.77
287.00
283.39
285.98
179,655
-0.01(-0.00%)
Jan 20, 2023
284.12
287.33
281.10
285.99
170,570
+1.19(+0.42%)
Jan 19, 2023
285.59
289.65
282.65
284.80
159,895
-2.33(-0.81%)
Jan 18, 2023
290.01
290.62
286.37
287.13
162,083
-4.24(-1.46%)
Jan 17, 2023
295.00
295.41
291.33
291.37
113,779
-2.19(-0.75%)
Jan 13, 2023
290.22
293.74
288.27
293.56
145,532
+0.47(+0.16%)
Jan 12, 2023
295.22
296.74
292.83
293.09
131,306
-2.69(-0.91%)
Jan 11, 2023
294.05
296.10
291.34
295.78
154,160
+0.53(+0.18%)
Jan 10, 2023
298.41
299.02
294.11
295.25
153,387
-1.91(-0.64%)
Jan 09, 2023
313.97
313.97
296.20
297.16
198,597
-17.45(-5.55%)
Jan 06, 2023
311.19
318.82
310.98
314.61
172,660
+6.27(+2.03%)
Jan 05, 2023
306.32
310.63
305.46
308.34
149,410
+0.34(+0.11%)
Jan 04, 2023
306.95
313.63
306.88
308.00
187,222
+0.01(+0.00%)
Jan 03, 2023
305.00
309.09
301.62
307.99
201,946
+7.40(+2.46%)
Dec 30, 2022
300.18
301.70
298.06
300.59
72,935
+0.00(+0.00%)
Dec 29, 2022
298.61
303.25
298.26
300.59
64,322
+2.62(+0.88%)
Dec 28, 2022
301.97
305.21
297.51
297.97
62,023
-4.95(-1.63%)
Dec 27, 2022
300.26
303.82
299.80
302.92
68,258
+3.64(+1.22%)
Dec 23, 2022
299.52
302.27
298.15
299.28
93,066
-0.31(-0.10%)
Dec 22, 2022
302.02
302.02
295.32
299.59
79,096
-4.05(-1.33%)
Dec 21, 2022
299.09
303.88
297.23
303.64
103,235
+5.49(+1.84%)
Dec 20, 2022
296.75
301.31
296.75
298.15
88,142
+1.05(+0.35%)
Dec 19, 2022
299.80
302.95
295.44
297.10
158,799
-4.88(-1.62%)
Dec 16, 2022
299.55
305.11
296.56
301.98
403,415
+1.53(+0.51%)
Dec 15, 2022
302.53
302.53
297.14
300.45
165,110
-4.25(-1.39%)
Dec 14, 2022
299.94
307.41
298.92
304.70
124,759
+5.98(+2.00%)
Dec 13, 2022
302.80
302.80
297.25
298.72
171,391
+0.09(+0.03%)
Dec 12, 2022
301.44
301.44
296.44
298.63
103,693
-1.90(-0.63%)
Dec 09, 2022
303.94
304.32
300.04
300.53
64,055
-4.31(-1.41%)
Dec 08, 2022
305.02
308.43
302.74
304.84
64,701
+0.02(+0.01%)
Dec 07, 2022
309.20
311.18
304.58
304.82
61,071
-6.20(-1.99%)
Dec 06, 2022
311.77
311.91
305.77
311.02
125,120
-1.93(-0.62%)
Dec 05, 2022
313.42
315.97
311.31
312.95
113,138
-2.62(-0.83%)
Dec 02, 2022
312.20
319.33
311.22
315.57
87,874
+1.86(+0.59%)
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
.