Skip to main content

Caterpillar (NY: CAT )

366.60 +1.95 (+0.53%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 221.87 224.49 220.42 224.28 2,802,763 +4.22(+1.92%)
Mar 30, 2023 220.56 221.83 219.53 220.06 1,960,368 +1.51(+0.69%)
Mar 29, 2023 218.30 218.77 217.09 218.56 1,899,932 +2.78(+1.29%)
Mar 28, 2023 213.80 216.16 213.37 215.77 1,838,354 +2.12(+0.99%)
Mar 27, 2023 210.65 214.60 209.66 213.66 3,274,091 +0.97(+0.46%)
Mar 24, 2023 212.53 213.10 208.89 212.69 3,038,294 -2.38(-1.11%)
Mar 23, 2023 216.12 220.81 213.26 215.07 3,017,573 -0.50(-0.23%)
Mar 22, 2023 220.68 222.07 215.48 215.57 2,989,498 -4.87(-2.21%)
Mar 21, 2023 219.59 221.50 219.15 220.44 3,137,450 +4.52(+2.09%)
Mar 20, 2023 213.02 217.45 212.17 215.92 3,534,572 +5.19(+2.47%)
Mar 17, 2023 213.07 213.07 207.22 210.72 7,349,527 -3.63(-1.69%)
Mar 16, 2023 211.37 215.43 209.07 214.35 3,627,366 +1.42(+0.67%)
Mar 15, 2023 215.03 216.78 208.33 212.93 5,580,666 -8.24(-3.73%)
Mar 14, 2023 224.43 225.01 217.77 221.17 3,829,155 +0.95(+0.43%)
Mar 13, 2023 218.14 223.78 217.12 220.22 4,984,370 -2.26(-1.02%)
Mar 10, 2023 231.60 233.38 221.30 222.49 5,885,106 -13.67(-5.79%)
Mar 09, 2023 243.99 245.15 235.81 236.16 2,567,019 -7.61(-3.12%)
Mar 08, 2023 243.05 246.11 241.83 243.76 2,108,790 +2.53(+1.05%)
Mar 07, 2023 248.99 249.67 241.05 241.24 3,079,414 -7.68(-3.09%)
Mar 06, 2023 250.56 250.60 246.57 248.92 2,362,981 -1.30(-0.52%)
Mar 03, 2023 247.36 250.31 244.93 250.22 2,361,797 +3.07(+1.24%)
Mar 02, 2023 241.60 247.46 241.22 247.15 2,730,877 +3.44(+1.41%)
Mar 01, 2023 237.19 244.72 236.76 243.71 4,196,600 +8.94(+3.81%)
Feb 28, 2023 236.14 236.29 233.95 234.78 2,700,553 -0.42(-0.18%)
Feb 27, 2023 234.34 236.44 233.96 235.20 1,755,871 +3.73(+1.61%)
Feb 24, 2023 230.54 231.97 228.38 231.46 2,148,473 -1.74(-0.75%)
Feb 23, 2023 235.87 236.03 230.91 233.21 3,283,392 +0.06(+0.03%)
Feb 22, 2023 236.38 237.40 231.71 233.15 3,207,017 -2.76(-1.17%)
Feb 21, 2023 239.63 243.06 234.97 235.91 3,167,771 -6.94(-2.86%)
Feb 17, 2023 242.92 245.86 240.74 242.85 3,835,840 +1.25(+0.52%)
Feb 16, 2023 241.59 243.58 239.65 241.61 1,971,468 -2.14(-0.88%)
Feb 15, 2023 239.33 243.81 238.38 243.74 2,446,968 +4.25(+1.78%)
Feb 14, 2023 242.09 242.38 236.83 239.49 2,563,014 -3.72(-1.53%)
Feb 13, 2023 238.65 243.43 237.81 243.21 3,128,035 +0.47(+0.19%)
Feb 10, 2023 241.37 243.68 239.76 242.73 2,877,803 +1.36(+0.56%)
Feb 09, 2023 245.02 246.95 240.59 241.37 2,514,303 -2.54(-1.04%)
Feb 08, 2023 243.16 246.55 242.16 243.91 2,346,623 -0.78(-0.32%)
Feb 07, 2023 245.56 246.98 240.46 244.69 3,537,619 -1.72(-0.70%)
Feb 06, 2023 243.17 247.12 243.06 246.41 3,600,218 +3.59(+1.48%)
Feb 03, 2023 239.14 245.95 238.28 242.82 4,218,738 +2.80(+1.17%)
Feb 02, 2023 244.36 244.56 236.98 240.02 6,252,307 -4.55(-1.86%)
Feb 01, 2023 246.73 247.66 240.42 244.57 6,142,531 -2.69(-1.09%)
Jan 31, 2023 251.88 252.26 241.50 247.26 11,208,947 -9.03(-3.52%)
Jan 30, 2023 258.09 259.72 256.12 256.29 3,486,883 -2.98(-1.15%)
Jan 27, 2023 257.23 260.74 256.90 259.27 2,839,575 +2.37(+0.92%)
Jan 26, 2023 254.82 257.03 251.77 256.90 2,730,976 +3.61(+1.42%)
Jan 25, 2023 249.46 254.02 249.25 253.29 2,472,787 +0.81(+0.32%)
Jan 24, 2023 247.84 253.88 244.77 252.48 3,592,114 +4.81(+1.94%)
Jan 23, 2023 245.75 248.62 244.30 247.66 2,662,475 +2.93(+1.20%)
Jan 20, 2023 241.95 244.94 239.88 244.73 3,024,376 +3.88(+1.61%)
Jan 19, 2023 245.49 246.24 239.43 240.85 4,982,637 -5.75(-2.33%)
Jan 18, 2023 250.96 252.55 245.87 246.61 3,443,832 -3.36(-1.34%)
Jan 17, 2023 252.50 254.10 249.64 249.96 4,202,396 -2.15(-0.85%)
Jan 13, 2023 250.49 252.22 248.96 252.11 3,145,139 +3.31(+1.33%)
Jan 12, 2023 245.81 251.05 244.84 248.80 3,979,144 +4.23(+1.73%)
Jan 11, 2023 245.31 245.70 241.05 244.57 2,462,214 +0.22(+0.09%)
Jan 10, 2023 240.88 244.67 240.39 244.35 3,086,659 +3.79(+1.58%)
Jan 09, 2023 242.89 244.80 239.95 240.56 3,503,244 -2.19(-0.90%)
Jan 06, 2023 236.92 243.77 236.29 242.74 4,044,486 +8.37(+3.57%)
Jan 05, 2023 234.62 235.60 231.72 234.37 2,413,818 -1.05(-0.45%)
Jan 04, 2023 234.10 236.18 232.69 235.43 2,447,857 +2.42(+1.04%)
Jan 03, 2023 234.76 234.76 230.39 233.01 2,717,877 -0.66(-0.28%)
Dec 30, 2022 233.51 234.26 231.86 233.67 1,559,548 -0.62(-0.27%)
Dec 29, 2022 235.28 235.67 232.41 234.30 1,693,884 +0.80(+0.34%)
Dec 28, 2022 237.16 237.83 232.42 233.50 2,326,551 -3.67(-1.55%)
Dec 27, 2022 234.77 239.03 233.83 237.16 3,465,683 +3.19(+1.36%)
Dec 23, 2022 231.13 234.63 230.69 233.97 2,009,459 +2.27(+0.98%)
Dec 22, 2022 234.25 234.88 227.31 231.70 3,208,825 -4.09(-1.73%)
Dec 21, 2022 231.82 235.96 231.82 235.79 4,245,432 +6.43(+2.80%)
Dec 20, 2022 226.73 229.93 226.16 229.36 2,716,238 +2.78(+1.23%)
Dec 19, 2022 228.15 231.11 225.25 226.58 2,687,915 -0.42(-0.19%)
Dec 16, 2022 223.01 227.48 222.44 227.00 7,802,531 +2.01(+0.89%)
Dec 15, 2022 226.45 227.21 222.12 224.99 3,027,657 -3.73(-1.63%)
Dec 14, 2022 230.26 232.37 227.39 228.72 3,601,632 -0.99(-0.43%)
Dec 13, 2022 231.97 232.07 226.42 229.70 3,018,371 +2.37(+1.04%)
Dec 12, 2022 221.96 227.66 221.44 227.33 2,776,768 +5.63(+2.54%)
Dec 09, 2022 226.30 227.09 221.61 221.70 2,313,851 -3.54(-1.57%)
Dec 08, 2022 225.23 226.78 223.90 225.24 2,237,448 +1.89(+0.85%)
Dec 07, 2022 221.42 224.19 220.23 223.35 3,120,754 +0.67(+0.30%)
Dec 06, 2022 226.87 227.32 220.02 222.68 3,719,432 -4.17(-1.84%)
Dec 05, 2022 229.03 230.11 226.55 226.85 2,114,870 -3.47(-1.51%)
Dec 02, 2022 228.14 232.61 227.85 230.33 2,274,170 +0.43(+0.19%)
Dec 01, 2022 231.08 231.18 226.24 229.90 2,567,011 -0.70(-0.30%)
Nov 30, 2022 230.10 230.94 225.12 230.60 4,015,309 +1.26(+0.55%)
Nov 29, 2022 227.56 229.94 225.86 229.34 2,333,923 +2.75(+1.21%)
Nov 28, 2022 228.19 229.18 225.88 226.59 2,934,190 -3.32(-1.44%)
Nov 25, 2022 231.18 231.65 229.41 229.91 1,070,842 -1.19(-0.51%)
Nov 23, 2022 231.79 233.74 229.82 231.10 2,369,526 -0.33(-0.14%)
Nov 22, 2022 228.25 231.64 227.62 231.43 2,586,947 +4.97(+2.19%)
Nov 21, 2022 225.86 227.93 222.66 226.46 2,605,886 +0.72(+0.32%)
Nov 18, 2022 225.18 226.14 222.03 225.74 2,941,004 +0.97(+0.43%)
Nov 17, 2022 222.15 224.86 219.97 224.78 3,339,090 -1.93(-0.85%)
Nov 16, 2022 228.25 228.89 225.16 226.71 3,139,025 -2.12(-0.93%)
Nov 15, 2022 231.27 233.52 227.02 228.82 3,455,762 -1.86(-0.81%)
Nov 14, 2022 230.20 233.95 228.74 230.69 3,298,206 +0.01(+0.00%)
Nov 11, 2022 227.27 232.54 226.30 230.68 3,675,795 +3.94(+1.74%)
Nov 10, 2022 226.51 226.87 220.77 226.74 4,705,509 +6.74(+3.06%)
Nov 09, 2022 220.51 223.50 219.53 220.00 6,405,476 -4.16(-1.86%)
Nov 08, 2022 222.99 226.91 221.10 224.16 3,767,936 +1.17(+0.52%)
Nov 07, 2022 222.40 223.50 217.20 222.99 3,489,604 +0.74(+0.33%)
Nov 04, 2022 218.51 224.08 218.10 222.25 5,099,119 +8.38(+3.92%)
Nov 03, 2022 206.34 216.34 206.16 213.87 3,660,111 +4.60(+2.20%)
Nov 02, 2022 212.25 216.25 208.67 209.27 3,229,994 -3.86(-1.81%)
Nov 01, 2022 213.26 214.07 211.38 213.13 2,784,055 +1.99(+0.94%)
Oct 31, 2022 210.05 213.49 209.72 211.14 3,881,048 -2.81(-1.31%)
Oct 28, 2022 207.28 214.10 206.02 213.95 5,291,174 +7.02(+3.39%)
Oct 27, 2022 204.98 211.79 202.27 206.93 8,069,888 +14.81(+7.71%)
Oct 26, 2022 193.43 194.67 189.79 192.12 3,635,933 +2.07(+1.09%)
Oct 25, 2022 185.61 190.86 184.28 190.05 2,608,364 +3.45(+1.85%)
Oct 24, 2022 184.01 187.42 183.82 186.60 2,993,126 +1.05(+0.57%)
Oct 21, 2022 175.31 185.73 174.81 185.54 3,571,626 +10.61(+6.07%)
Oct 20, 2022 178.81 179.97 174.85 174.93 3,048,132 -3.75(-2.10%)
Oct 19, 2022 177.26 179.93 176.35 178.68 2,155,687 +0.83(+0.47%)
Oct 18, 2022 179.16 179.77 175.29 177.85 2,757,553 +2.66(+1.52%)
Oct 17, 2022 176.64 178.59 173.63 175.18 3,034,327 +2.53(+1.46%)
Oct 14, 2022 178.04 178.60 172.01 172.66 2,921,485 -4.80(-2.70%)
Oct 13, 2022 168.35 179.21 167.34 177.45 3,865,554 +3.53(+2.03%)
Oct 12, 2022 173.91 175.49 173.23 173.92 2,332,935 -0.24(-0.14%)
Oct 11, 2022 171.33 177.39 171.18 174.17 2,623,935 +1.05(+0.60%)
Oct 10, 2022 174.22 175.53 170.60 173.12 2,718,393 +1.09(+0.63%)
Oct 07, 2022 171.23 173.40 169.70 172.03 2,847,696 -1.22(-0.70%)
Oct 06, 2022 171.90 175.36 171.40 173.26 2,492,539 +0.42(+0.24%)
Oct 05, 2022 171.65 174.66 171.20 172.84 3,165,818 -1.21(-0.70%)
Oct 04, 2022 168.89 174.59 168.80 174.05 4,135,206 +8.14(+4.91%)
Oct 03, 2022 162.23 167.98 160.89 165.91 3,554,902 +6.93(+4.36%)
Sep 30, 2022 160.74 162.57 158.80 158.98 3,058,238 -1.76(-1.10%)
Sep 29, 2022 160.55 161.41 158.46 160.75 3,630,909 -1.80(-1.11%)
Sep 28, 2022 159.39 163.25 158.46 162.55 3,813,147 +5.16(+3.28%)
Sep 27, 2022 159.35 159.46 155.61 157.39 2,841,710 -0.17(-0.11%)
Sep 26, 2022 158.91 160.70 157.18 157.57 3,316,184 -1.57(-0.99%)
Sep 23, 2022 163.42 164.18 156.71 159.14 4,176,975 -6.11(-3.70%)
Sep 22, 2022 167.34 169.20 165.00 165.25 2,588,588 -1.36(-0.81%)
Sep 21, 2022 173.71 174.88 166.54 166.61 4,191,942 -5.85(-3.39%)
Sep 20, 2022 174.98 175.11 170.83 172.46 2,592,805 -3.99(-2.26%)
Sep 19, 2022 171.74 177.05 171.31 176.45 3,017,484 +2.56(+1.47%)
Sep 16, 2022 174.41 174.74 172.24 173.90 5,254,043 -2.93(-1.65%)
Sep 15, 2022 178.93 180.75 176.04 176.82 1,994,876 -2.09(-1.17%)
Sep 14, 2022 178.21 179.39 176.22 178.91 2,368,855 +0.33(+0.18%)
Sep 13, 2022 182.01 184.15 177.80 178.59 2,278,363 -7.84(-4.20%)
Sep 12, 2022 184.92 186.71 184.69 186.42 1,999,273 +2.82(+1.54%)
Sep 09, 2022 181.72 183.87 181.40 183.60 2,352,931 +6.14(+3.46%)
Sep 08, 2022 174.10 177.59 172.55 177.46 2,318,112 +2.22(+1.27%)
Sep 07, 2022 173.55 176.19 172.66 175.24 2,236,408 +0.19(+0.11%)
Sep 06, 2022 177.22 177.96 174.01 175.05 2,210,198 -0.16(-0.09%)
Sep 02, 2022 179.11 179.97 174.26 175.21 2,255,538 -1.56(-0.88%)
Sep 01, 2022 176.61 177.52 174.50 176.77 2,772,400 -2.20(-1.23%)
Aug 31, 2022 180.83 182.22 178.77 178.97 2,741,315 -2.16(-1.19%)
Aug 30, 2022 185.55 186.00 178.86 181.13 2,775,977 -4.69(-2.52%)
Aug 29, 2022 184.10 187.17 183.13 185.82 2,059,660 -0.13(-0.07%)
Aug 26, 2022 193.21 194.14 185.77 185.96 2,642,470 -6.74(-3.50%)
Aug 25, 2022 189.42 192.73 188.53 192.70 1,948,862 +4.57(+2.43%)
Aug 24, 2022 191.42 192.51 187.44 188.13 2,583,632 -2.96(-1.55%)
Aug 23, 2022 186.76 191.99 186.50 191.08 2,523,338 +5.28(+2.84%)
Aug 22, 2022 187.11 187.91 185.60 185.80 2,073,005 -3.72(-1.96%)
Aug 19, 2022 189.20 191.09 187.79 189.52 2,067,797 -1.70(-0.89%)
Aug 18, 2022 190.93 191.49 189.18 191.22 1,806,662 +1.38(+0.72%)
Aug 17, 2022 188.94 190.78 187.85 189.84 1,626,790 -1.54(-0.80%)
Aug 16, 2022 189.25 192.24 188.89 191.38 2,021,879 +1.52(+0.80%)
Aug 15, 2022 187.39 190.40 187.07 189.86 1,808,641 -0.86(-0.45%)
Aug 12, 2022 188.84 190.85 187.78 190.72 1,924,581 +2.75(+1.46%)
Aug 11, 2022 186.84 189.50 185.95 187.97 2,620,370 +3.18(+1.72%)
Aug 10, 2022 182.87 185.57 181.63 184.80 2,378,344 +4.54(+2.52%)
Aug 09, 2022 180.17 182.04 179.41 180.25 2,538,115 +0.21(+0.12%)
Aug 08, 2022 180.97 182.16 178.44 180.04 2,740,578 +0.41(+0.23%)
Aug 05, 2022 177.88 180.32 177.54 179.63 1,969,706 +1.69(+0.95%)
Aug 04, 2022 177.18 180.16 175.49 177.94 2,557,089 +0.75(+0.42%)
Aug 03, 2022 177.62 179.68 175.96 177.19 4,288,761 -0.62(-0.35%)
Aug 02, 2022 182.16 183.58 177.47 177.81 8,453,540 -11.00(-5.82%)
Aug 01, 2022 189.02 191.06 187.39 188.81 3,284,740 -3.29(-1.71%)
Jul 29, 2022 183.31 193.29 183.25 192.09 5,354,485 +10.09(+5.54%)
Jul 28, 2022 181.05 183.63 178.48 182.00 2,300,665 +2.51(+1.40%)
Jul 27, 2022 177.24 180.40 174.72 179.50 1,917,648 +3.90(+2.22%)
Jul 26, 2022 175.53 177.94 174.97 175.60 1,823,879 -0.56(-0.32%)
Jul 25, 2022 173.60 176.93 172.24 176.16 1,904,093 +3.09(+1.79%)
Jul 22, 2022 175.85 177.12 171.83 173.07 2,024,377 -2.30(-1.31%)
Jul 21, 2022 172.88 175.44 171.00 175.37 2,285,187 +0.99(+0.57%)
Jul 20, 2022 173.23 175.18 171.56 174.38 2,245,824 +0.47(+0.27%)
Jul 19, 2022 168.50 174.11 167.51 173.91 2,757,036 +6.98(+4.18%)
Jul 18, 2022 169.48 170.03 166.19 166.94 2,572,962 +0.11(+0.06%)
Jul 15, 2022 165.75 166.83 162.81 166.83 2,371,678 +3.31(+2.02%)
Jul 14, 2022 163.34 164.25 160.77 163.52 2,630,246 -3.78(-2.26%)
Jul 13, 2022 165.75 168.63 165.37 167.30 2,482,145 -0.60(-0.35%)
Jul 12, 2022 168.14 170.55 166.08 167.90 2,823,922 -0.51(-0.30%)
Jul 11, 2022 170.71 172.98 168.03 168.41 2,882,582 -3.93(-2.28%)
Jul 08, 2022 173.42 174.40 169.73 172.34 2,589,655 -1.14(-0.65%)
Jul 07, 2022 175.61 175.61 169.67 173.47 4,859,359 +7.67(+4.63%)
Jul 06, 2022 166.93 168.07 162.90 165.80 3,315,767 -1.40(-0.83%)
Jul 05, 2022 167.21 167.83 164.15 167.20 3,871,447 -4.36(-2.54%)
Jul 01, 2022 172.54 174.47 167.16 171.56 3,561,898 -0.45(-0.26%)
Jun 30, 2022 173.45 175.26 170.43 172.01 4,361,714 -4.54(-2.57%)
Jun 29, 2022 180.25 180.49 175.25 176.55 2,532,548 -3.81(-2.11%)
Jun 28, 2022 182.80 185.81 180.35 180.36 3,458,022 -0.15(-0.08%)
Jun 27, 2022 180.98 182.90 178.80 180.51 3,181,023 +2.02(+1.13%)
Jun 24, 2022 174.49 178.59 172.60 178.49 5,060,017 +6.56(+3.82%)
Jun 23, 2022 179.53 180.16 169.37 171.92 6,928,216 -8.81(-4.88%)
Jun 22, 2022 182.82 185.51 180.62 180.74 4,166,413 -8.22(-4.35%)
Jun 21, 2022 189.66 190.93 186.55 188.95 2,864,115 +3.59(+1.94%)
Jun 17, 2022 188.29 190.27 183.66 185.37 7,509,799 -2.07(-1.10%)
Jun 16, 2022 193.48 193.65 185.95 187.43 4,977,712 -10.79(-5.44%)
Jun 15, 2022 199.64 200.77 195.46 198.22 2,435,112 -0.66(-0.33%)
Jun 14, 2022 200.20 201.81 197.52 198.88 2,451,591 -0.18(-0.09%)
Jun 13, 2022 201.66 201.94 197.16 199.07 3,699,275 -7.99(-3.86%)
Jun 10, 2022 211.21 211.90 206.89 207.05 2,707,653 -8.17(-3.80%)
Jun 09, 2022 218.84 219.59 215.18 215.22 3,165,326 -5.90(-2.67%)
Jun 08, 2022 216.78 223.57 216.14 221.12 4,334,826 +2.60(+1.19%)
Jun 07, 2022 213.62 218.69 213.28 218.52 1,869,640 +3.34(+1.55%)
Jun 06, 2022 214.48 216.28 213.86 215.19 1,626,908 +0.70(+0.33%)
Jun 03, 2022 210.01 215.64 210.01 214.48 2,310,080 +2.79(+1.32%)
Jun 02, 2022 211.30 212.50 209.04 211.69 1,854,188 +2.34(+1.12%)
Jun 01, 2022 210.21 210.73 206.21 209.35 2,421,625 +1.66(+0.80%)
May 31, 2022 206.68 209.85 205.43 207.70 3,921,313 -1.24(-0.59%)
May 27, 2022 206.88 209.41 206.07 208.94 2,099,728 +3.99(+1.95%)
May 26, 2022 203.56 205.57 202.45 204.95 2,094,597 +3.54(+1.76%)
May 25, 2022 197.26 202.16 197.09 201.41 3,201,127 +3.52(+1.78%)
May 24, 2022 194.38 197.93 193.69 197.88 2,564,769 +1.44(+0.74%)
May 23, 2022 192.38 197.73 191.64 196.44 3,373,427 +6.09(+3.20%)
May 20, 2022 198.65 198.83 186.71 190.35 5,607,878 -8.60(-4.32%)
May 19, 2022 198.09 201.38 194.09 198.95 3,000,600 -1.13(-0.57%)
May 18, 2022 205.76 209.67 199.68 200.09 4,908,198 -4.96(-2.42%)
May 17, 2022 204.76 205.70 201.24 205.04 2,363,854 +5.68(+2.85%)
May 16, 2022 197.28 201.31 195.99 199.37 2,640,685 +2.75(+1.40%)
May 13, 2022 197.40 198.66 195.26 196.61 2,415,003 +1.25(+0.64%)
May 12, 2022 195.92 197.59 191.77 195.36 3,410,876 -2.10(-1.06%)
May 11, 2022 197.80 201.79 195.90 197.46 2,652,423 +2.14(+1.09%)
May 10, 2022 200.38 201.61 193.78 195.32 3,161,793 -3.17(-1.60%)
May 09, 2022 204.02 204.04 197.68 198.50 3,048,853 -8.05(-3.90%)
May 06, 2022 208.81 208.81 202.41 206.54 2,357,431 -1.23(-0.59%)
May 05, 2022 214.00 214.72 205.70 207.78 3,123,274 -6.41(-2.99%)
May 04, 2022 206.83 214.86 205.75 214.18 3,142,148 +8.63(+4.20%)
May 03, 2022 203.90 207.23 202.83 205.55 2,203,968 +1.49(+0.73%)
May 02, 2022 202.07 204.73 199.82 204.06 2,743,023 +1.47(+0.73%)
Apr 29, 2022 204.67 209.01 202.22 202.59 3,548,882 -1.83(-0.89%)
Apr 28, 2022 199.60 204.92 194.37 204.42 6,332,971 -1.46(-0.71%)
Apr 27, 2022 203.14 207.41 199.47 205.88 3,487,559 +3.52(+1.74%)
Apr 26, 2022 207.97 209.96 201.44 202.36 4,344,057 -6.16(-2.95%)
Apr 25, 2022 207.18 208.81 201.66 208.52 4,307,892 +0.38(+0.18%)
Apr 22, 2022 219.77 221.11 207.46 208.13 5,252,081 -14.59(-6.55%)
Apr 21, 2022 227.19 227.82 221.84 222.72 3,727,070 -2.40(-1.07%)
Apr 20, 2022 223.66 226.36 222.73 225.12 3,033,636 +2.80(+1.26%)
Apr 19, 2022 220.50 223.07 217.93 222.33 2,806,494 +2.14(+0.97%)
Apr 18, 2022 218.34 224.45 218.34 220.18 3,802,997 +2.02(+0.93%)
Apr 14, 2022 210.59 219.51 209.35 218.16 5,574,017 +9.13(+4.37%)
Apr 13, 2022 207.74 210.38 207.23 209.03 1,982,997 +1.50(+0.72%)
Apr 12, 2022 206.32 210.18 205.87 207.52 2,619,335 +0.62(+0.30%)
Apr 11, 2022 207.84 209.49 206.61 206.90 2,605,022 -0.94(-0.45%)
Apr 08, 2022 206.65 208.65 204.96 207.84 2,558,629 +1.08(+0.52%)
Apr 07, 2022 206.33 207.15 204.51 206.75 2,353,357 -0.30(-0.14%)
Apr 06, 2022 206.01 207.93 204.50 207.05 2,906,056 +0.18(+0.09%)
Apr 05, 2022 210.68 212.95 206.03 206.87 3,744,406 -4.59(-2.17%)
Apr 04, 2022 209.88 211.98 207.43 211.46 2,277,873 +1.00(+0.47%)
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.