Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caterpillar (NY: CAT )

354.66 -1.97 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 242.09 242.44 239.45 241.57 2,422,045 +1.78(+0.74%)
Jun 29, 2023 237.54 242.37 236.98 239.80 2,108,368 +2.33(+0.98%)
Jun 28, 2023 234.94 237.65 233.53 237.47 2,240,662 +1.16(+0.49%)
Jun 27, 2023 233.16 236.46 231.04 236.31 2,325,194 +3.67(+1.58%)
Jun 26, 2023 231.18 235.26 230.85 232.64 1,779,906 +2.47(+1.07%)
Jun 23, 2023 230.18 231.57 227.07 230.18 3,442,754 -2.85(-1.22%)
Jun 22, 2023 235.86 236.60 231.66 233.02 2,468,214 -4.06(-1.71%)
Jun 21, 2023 234.50 240.80 233.70 237.09 2,944,777 +0.32(+0.14%)
Jun 20, 2023 237.92 238.79 236.18 236.76 3,035,089 -4.04(-1.68%)
Jun 16, 2023 244.86 246.33 240.51 240.81 5,358,647 -2.36(-0.97%)
Jun 15, 2023 239.56 243.86 239.05 243.17 2,794,902 +4.27(+1.79%)
Jun 14, 2023 242.31 243.80 237.18 238.90 3,179,867 -2.08(-0.86%)
Jun 13, 2023 235.71 242.19 235.32 240.98 4,414,115 +7.40(+3.17%)
Jun 12, 2023 230.95 234.54 229.08 233.57 3,712,409 +2.82(+1.22%)
Jun 09, 2023 231.41 231.52 227.22 230.75 2,535,784 +0.57(+0.25%)
Jun 08, 2023 230.27 231.98 227.53 230.19 3,612,824 -1.08(-0.47%)
Jun 07, 2023 223.67 232.06 222.16 231.27 5,688,826 +8.71(+3.91%)
Jun 06, 2023 217.82 224.12 217.42 222.56 3,289,461 +4.13(+1.89%)
Jun 05, 2023 222.16 223.44 216.74 218.42 3,973,179 -4.08(-1.84%)
Jun 02, 2023 211.04 223.64 210.12 222.51 8,513,082 +17.24(+8.40%)
Jun 01, 2023 203.90 206.74 202.29 205.27 3,044,473 +3.26(+1.61%)
May 31, 2023 205.33 206.95 201.86 202.01 6,046,761 -4.07(-1.98%)
May 30, 2023 207.34 209.02 204.46 206.08 2,937,811 -1.87(-0.90%)
May 26, 2023 207.89 209.40 206.38 207.95 2,010,446 +1.79(+0.87%)
May 25, 2023 205.88 207.93 204.81 206.16 2,285,329 +0.28(+0.13%)
May 24, 2023 207.96 208.62 205.41 205.89 3,018,191 -2.96(-1.41%)
May 23, 2023 209.32 211.34 207.51 208.84 2,340,933 -1.52(-0.72%)
May 22, 2023 210.35 213.21 208.04 210.36 2,587,026 -0.51(-0.24%)
May 19, 2023 215.47 215.89 209.08 210.87 4,483,639 +0.06(+0.03%)
May 18, 2023 207.16 211.74 206.41 210.81 2,692,479 +2.57(+1.24%)
May 17, 2023 205.47 209.95 204.85 208.24 2,951,113 +4.81(+2.36%)
May 16, 2023 206.23 206.44 203.28 203.43 2,822,934 -4.02(-1.94%)
May 15, 2023 206.49 209.43 205.35 207.45 1,961,407 +1.72(+0.84%)
May 12, 2023 207.86 208.68 204.15 205.73 2,212,826 -0.48(-0.23%)
May 11, 2023 205.20 206.46 204.62 206.21 3,323,685 -3.08(-1.47%)
May 10, 2023 211.51 212.06 206.37 209.29 2,491,284 -0.31(-0.15%)
May 09, 2023 209.85 211.40 208.09 209.61 4,187,837 -1.28(-0.61%)
May 08, 2023 212.50 214.14 209.75 210.88 2,458,603 -0.29(-0.14%)
May 05, 2023 209.71 211.76 208.54 211.18 2,766,874 +4.62(+2.24%)
May 04, 2023 212.12 212.99 205.52 206.55 3,270,102 -5.16(-2.44%)
May 03, 2023 211.72 215.18 211.72 211.72 2,683,817 +0.48(+0.23%)
May 02, 2023 213.16 213.16 206.76 211.24 2,910,270 -2.08(-0.98%)
May 01, 2023 215.35 217.92 212.59 213.32 2,929,206 -1.50(-0.70%)
Apr 28, 2023 209.36 216.54 209.13 214.82 4,797,368 +4.39(+2.09%)
Apr 27, 2023 206.65 212.15 200.33 210.43 7,853,382 -1.83(-0.86%)
Apr 26, 2023 213.77 216.38 212.19 212.26 3,388,661 -2.40(-1.12%)
Apr 25, 2023 218.32 219.17 214.30 214.65 2,551,213 -4.71(-2.15%)
Apr 24, 2023 216.52 219.62 216.52 219.37 2,841,327 +3.10(+1.43%)
Apr 21, 2023 216.66 216.97 213.54 216.26 2,762,994 -0.78(-0.36%)
Apr 20, 2023 217.20 218.95 215.74 217.05 2,894,471 -2.32(-1.06%)
Apr 19, 2023 219.52 219.86 217.19 219.37 2,128,483 -0.54(-0.24%)
Apr 18, 2023 220.26 222.16 218.80 219.91 2,628,825 -0.04(-0.02%)
Apr 17, 2023 219.72 221.59 219.03 219.95 1,797,107 +1.52(+0.70%)
Apr 14, 2023 217.75 220.53 216.24 218.43 2,300,949 +1.96(+0.91%)
Apr 13, 2023 214.77 216.96 211.57 216.46 2,978,783 +1.14(+0.53%)
Apr 12, 2023 216.93 217.97 214.72 215.32 2,442,257 -0.10(-0.05%)
Apr 11, 2023 211.09 217.66 211.09 215.42 3,974,719 +4.95(+2.35%)
Apr 10, 2023 205.28 211.01 204.40 210.47 3,931,489 +6.21(+3.04%)
Apr 06, 2023 207.68 208.00 204.03 204.26 4,280,664 -4.26(-2.04%)
Apr 05, 2023 211.12 212.76 206.58 208.51 4,367,608 -3.83(-1.80%)
Apr 04, 2023 223.52 224.10 211.17 212.34 4,381,561 -12.13(-5.40%)
Apr 03, 2023 224.61 228.36 223.49 224.47 2,296,455 +1.01(+0.45%)
Mar 31, 2023 221.06 223.68 219.62 223.47 2,812,979 +4.20(+1.92%)
Mar 30, 2023 219.76 221.03 218.73 219.27 1,967,514 +1.50(+0.69%)
Mar 29, 2023 217.51 217.98 216.30 217.76 1,906,857 +2.77(+1.29%)
Mar 28, 2023 213.03 215.38 212.60 214.99 1,845,055 +2.11(+0.99%)
Mar 27, 2023 209.88 213.82 208.90 212.88 3,286,026 +0.97(+0.46%)
Mar 24, 2023 211.76 212.32 208.13 211.91 3,049,370 -2.37(-1.11%)
Mar 23, 2023 215.33 220.01 212.49 214.29 3,028,573 -0.50(-0.23%)
Mar 22, 2023 219.88 221.27 214.70 214.78 3,000,395 -4.85(-2.21%)
Mar 21, 2023 218.80 220.69 218.36 219.64 3,148,887 +4.50(+2.09%)
Mar 20, 2023 212.25 216.66 211.40 215.13 3,547,457 +5.17(+2.46%)
Mar 17, 2023 212.29 212.29 206.46 209.96 7,376,317 -3.61(-1.69%)
Mar 16, 2023 210.60 214.65 208.31 213.57 3,640,588 +1.42(+0.67%)
Mar 15, 2023 214.25 215.99 207.58 212.16 5,601,009 -8.21(-3.73%)
Mar 14, 2023 223.61 224.20 216.98 220.37 3,843,113 +0.95(+0.43%)
Mar 13, 2023 217.35 222.97 216.34 219.42 5,002,539 -2.26(-1.02%)
Mar 10, 2023 230.76 232.54 220.50 221.68 5,906,559 -13.62(-5.79%)
Mar 09, 2023 243.10 244.25 234.95 235.30 2,576,376 -7.58(-3.12%)
Mar 08, 2023 242.16 245.21 240.95 242.88 2,116,477 +2.52(+1.05%)
Mar 07, 2023 248.08 248.77 240.17 240.36 3,090,639 -7.66(-3.09%)
Mar 06, 2023 249.65 249.69 245.67 248.01 2,371,594 -1.30(-0.52%)
Mar 03, 2023 246.46 249.40 244.04 249.31 2,370,406 +3.06(+1.24%)
Mar 02, 2023 240.72 246.56 240.35 246.26 2,740,832 +3.43(+1.41%)
Mar 01, 2023 236.33 243.84 235.90 242.83 4,211,897 +8.91(+3.81%)
Feb 28, 2023 235.28 235.44 233.10 233.92 2,710,397 -0.42(-0.18%)
Feb 27, 2023 233.48 235.58 233.11 234.34 1,762,271 +3.72(+1.61%)
Feb 24, 2023 229.71 231.13 227.55 230.62 2,156,304 -1.74(-0.75%)
Feb 23, 2023 235.02 235.17 230.07 232.36 3,295,360 +0.06(+0.03%)
Feb 22, 2023 235.53 236.54 230.87 232.30 3,218,707 -2.75(-1.17%)
Feb 21, 2023 238.76 242.18 234.12 235.06 3,179,318 -6.91(-2.86%)
Feb 17, 2023 242.04 244.97 239.86 241.97 3,849,823 +1.24(+0.52%)
Feb 16, 2023 240.71 242.69 238.78 240.73 1,978,655 -2.13(-0.88%)
Feb 15, 2023 238.46 242.93 237.51 242.86 2,455,888 +4.24(+1.78%)
Feb 14, 2023 241.21 241.50 235.97 238.62 2,572,357 -3.70(-1.53%)
Feb 13, 2023 237.78 242.55 236.95 242.32 3,139,437 +0.47(+0.19%)
Feb 10, 2023 240.50 242.79 238.89 241.85 2,888,293 +1.36(+0.56%)
Feb 09, 2023 244.13 246.05 239.71 240.50 2,523,468 -2.53(-1.04%)
Feb 08, 2023 242.27 245.65 241.28 243.03 2,355,177 -0.77(-0.32%)
Feb 07, 2023 244.66 246.08 239.59 243.80 3,550,514 -1.72(-0.70%)
Feb 06, 2023 242.28 246.22 242.18 245.51 3,613,341 +3.57(+1.48%)
Feb 03, 2023 238.27 245.06 237.42 241.94 4,234,116 +2.79(+1.17%)
Feb 02, 2023 243.47 243.67 236.12 239.15 6,275,098 -4.53(-1.86%)
Feb 01, 2023 245.84 246.76 239.55 243.68 6,164,922 -2.69(-1.09%)
Jan 31, 2023 250.96 251.34 240.62 246.36 11,249,806 -8.99(-3.52%)
Jan 30, 2023 257.15 258.78 255.19 255.36 3,499,593 -2.97(-1.15%)
Jan 27, 2023 256.30 259.79 255.96 258.33 2,849,926 +2.36(+0.92%)
Jan 26, 2023 253.89 256.10 250.86 255.96 2,740,931 +3.59(+1.42%)
Jan 25, 2023 248.55 253.10 248.35 252.37 2,481,801 +0.81(+0.32%)
Jan 24, 2023 246.94 252.96 243.88 251.56 3,605,208 +4.79(+1.94%)
Jan 23, 2023 244.86 247.72 243.41 246.76 2,672,180 +2.92(+1.20%)
Jan 20, 2023 241.07 244.05 239.01 243.84 3,035,401 +3.87(+1.61%)
Jan 19, 2023 244.60 245.35 238.56 239.98 5,000,769 -5.73(-2.33%)
Jan 18, 2023 250.04 251.63 244.98 245.71 3,456,386 -3.34(-1.34%)
Jan 17, 2023 251.58 253.17 248.74 249.05 4,217,715 -2.14(-0.85%)
Jan 13, 2023 249.58 251.30 248.05 251.19 3,156,603 +3.29(+1.33%)
Jan 12, 2023 244.91 250.14 243.95 247.90 3,993,649 +4.22(+1.73%)
Jan 11, 2023 244.42 244.81 240.18 243.68 2,471,190 +0.21(+0.09%)
Jan 10, 2023 240.00 243.79 239.52 243.47 3,097,911 +3.78(+1.58%)
Jan 09, 2023 242.01 243.91 239.08 239.68 3,516,014 -2.18(-0.90%)
Jan 06, 2023 236.06 242.88 235.43 241.86 4,059,229 +8.34(+3.57%)
Jan 05, 2023 233.77 234.74 230.88 233.52 2,422,616 -1.05(-0.45%)
Jan 04, 2023 233.25 235.32 231.84 234.57 2,456,780 +2.41(+1.04%)
Jan 03, 2023 233.91 233.91 229.56 232.16 2,727,785 -0.66(-0.28%)
Dec 30, 2022 232.66 233.41 231.01 232.82 1,565,233 -0.62(-0.27%)
Dec 29, 2022 234.43 234.81 231.57 233.44 1,700,059 +0.80(+0.34%)
Dec 28, 2022 236.30 236.96 231.57 232.65 2,335,031 -3.65(-1.55%)
Dec 27, 2022 233.92 238.16 232.98 236.30 3,478,316 +3.18(+1.36%)
Dec 23, 2022 230.29 233.78 229.85 233.12 2,016,784 +2.26(+0.98%)
Dec 22, 2022 233.40 234.03 226.49 230.86 3,220,522 -4.07(-1.73%)
Dec 21, 2022 230.98 235.11 230.98 234.93 4,260,908 +6.41(+2.80%)
Dec 20, 2022 225.90 229.09 225.34 228.53 2,726,139 +2.77(+1.23%)
Dec 19, 2022 227.32 230.27 224.44 225.76 2,697,713 -0.42(-0.18%)
Dec 16, 2022 222.20 226.66 221.64 226.18 7,830,973 +2.00(+0.89%)
Dec 15, 2022 225.63 226.38 221.32 224.17 3,038,693 -3.71(-1.63%)
Dec 14, 2022 229.42 231.52 226.56 227.89 3,614,761 -0.98(-0.43%)
Dec 13, 2022 231.13 231.23 225.60 228.87 3,029,373 +2.36(+1.04%)
Dec 12, 2022 221.15 226.84 220.64 226.51 2,786,890 +5.61(+2.54%)
Dec 09, 2022 225.47 226.26 220.80 220.90 2,322,286 -3.53(-1.57%)
Dec 08, 2022 224.42 225.96 223.09 224.43 2,245,604 +1.89(+0.85%)
Dec 07, 2022 220.62 223.38 219.43 222.54 3,132,130 +0.67(+0.30%)
Dec 06, 2022 226.05 226.50 219.22 221.87 3,732,990 -4.16(-1.84%)
Dec 05, 2022 228.20 229.28 225.73 226.03 2,122,580 -3.46(-1.51%)
Dec 02, 2022 227.31 231.76 227.02 229.49 2,282,460 +0.43(+0.19%)
Dec 01, 2022 230.24 230.34 225.42 229.06 2,576,368 -0.70(-0.30%)
Nov 30, 2022 229.27 230.10 224.30 229.76 4,029,946 +1.25(+0.55%)
Nov 29, 2022 226.74 229.10 225.04 228.51 2,342,430 +2.74(+1.21%)
Nov 28, 2022 227.36 228.35 225.06 225.77 2,944,886 -3.30(-1.44%)
Nov 25, 2022 230.34 230.81 228.58 229.07 1,074,745 -1.19(-0.52%)
Nov 23, 2022 230.95 232.89 228.98 230.26 2,378,163 -0.33(-0.14%)
Nov 22, 2022 227.42 230.80 226.80 230.59 2,596,377 +4.95(+2.19%)
Nov 21, 2022 225.04 227.10 221.85 225.64 2,615,385 +0.72(+0.32%)
Nov 18, 2022 224.36 225.32 221.23 224.92 2,951,725 +0.96(+0.43%)
Nov 17, 2022 221.34 224.05 219.17 223.96 3,351,262 -1.92(-0.85%)
Nov 16, 2022 227.42 228.06 224.35 225.88 3,150,468 -2.11(-0.93%)
Nov 15, 2022 230.43 232.67 226.20 227.99 3,468,359 -1.86(-0.81%)
Nov 14, 2022 229.36 233.10 227.91 229.85 3,310,229 +0.01(+0.00%)
Nov 11, 2022 226.45 231.70 225.47 229.84 3,689,194 +3.93(+1.74%)
Nov 10, 2022 225.69 226.05 219.97 225.91 4,722,661 +6.72(+3.06%)
Nov 09, 2022 219.71 222.69 218.73 219.20 6,428,826 -4.15(-1.86%)
Nov 08, 2022 222.18 226.09 220.29 223.35 3,781,671 +1.17(+0.52%)
Nov 07, 2022 221.59 222.69 216.41 222.18 3,502,324 +0.74(+0.33%)
Nov 04, 2022 217.72 223.27 217.31 221.44 5,117,706 +8.35(+3.92%)
Nov 03, 2022 205.59 215.55 205.59 213.09 3,673,453 +4.59(+2.20%)
Nov 02, 2022 211.48 215.46 207.91 208.51 3,241,768 -3.85(-1.81%)
Nov 01, 2022 212.48 213.30 210.62 212.35 2,794,204 +1.98(+0.94%)
Oct 31, 2022 209.28 212.71 208.96 210.37 3,895,196 -2.80(-1.31%)
Oct 28, 2022 206.52 213.33 205.27 213.17 5,310,462 +7.00(+3.39%)
Oct 27, 2022 204.24 211.02 201.54 206.17 8,099,304 +14.75(+7.71%)
Oct 26, 2022 192.72 193.97 189.10 191.42 3,649,187 +2.06(+1.09%)
Oct 25, 2022 184.94 190.17 183.61 189.36 2,617,872 +3.44(+1.85%)
Oct 24, 2022 183.34 186.74 183.15 185.92 3,004,037 +1.05(+0.57%)
Oct 21, 2022 174.68 185.06 174.17 184.87 3,584,645 +10.57(+6.07%)
Oct 20, 2022 178.16 179.32 174.22 174.30 3,059,243 -3.74(-2.10%)
Oct 19, 2022 176.61 179.28 175.71 178.03 2,163,545 +0.83(+0.47%)
Oct 18, 2022 178.51 179.11 174.65 177.20 2,767,605 +2.66(+1.52%)
Oct 17, 2022 176.00 177.94 173.00 174.55 3,045,388 +2.52(+1.46%)
Oct 14, 2022 177.40 177.96 171.39 172.03 2,932,135 -4.78(-2.70%)
Oct 13, 2022 167.74 178.55 166.73 176.81 3,879,645 +3.51(+2.03%)
Oct 12, 2022 173.27 174.86 172.60 173.29 2,341,439 -0.24(-0.14%)
Oct 11, 2022 170.71 176.75 170.56 173.53 2,633,500 +1.04(+0.60%)
Oct 10, 2022 173.59 174.90 169.98 172.49 2,728,302 +1.08(+0.63%)
Oct 07, 2022 170.61 172.77 169.08 171.41 2,858,076 -1.22(-0.70%)
Oct 06, 2022 171.28 174.72 170.77 172.63 2,501,625 +0.41(+0.24%)
Oct 05, 2022 171.02 174.03 170.58 172.21 3,177,358 -1.21(-0.70%)
Oct 04, 2022 168.27 173.96 168.19 173.42 4,150,280 +8.11(+4.91%)
Oct 03, 2022 161.64 167.37 160.31 165.31 3,567,861 +6.90(+4.36%)
Sep 30, 2022 160.15 161.98 158.22 158.41 3,069,386 -1.76(-1.10%)
Sep 29, 2022 159.97 160.83 157.88 160.16 3,644,145 -1.79(-1.11%)
Sep 28, 2022 158.81 162.65 157.88 161.96 3,827,047 +5.14(+3.28%)
Sep 27, 2022 158.77 158.88 155.05 156.82 2,852,069 -0.17(-0.11%)
Sep 26, 2022 158.33 160.11 156.61 157.00 3,328,272 -1.56(-0.99%)
Sep 23, 2022 162.83 163.58 156.14 158.56 4,192,201 -6.09(-3.70%)
Sep 22, 2022 166.73 168.58 164.40 164.65 2,598,024 -1.35(-0.81%)
Sep 21, 2022 173.08 174.25 165.94 166.00 4,207,223 -5.83(-3.39%)
Sep 20, 2022 174.34 174.47 170.21 171.84 2,602,256 -3.98(-2.26%)
Sep 19, 2022 171.12 176.41 170.69 175.81 3,028,484 +2.55(+1.47%)
Sep 16, 2022 173.78 174.10 171.62 173.26 5,273,196 -2.92(-1.66%)
Sep 15, 2022 178.28 180.09 175.40 176.18 2,002,148 -2.09(-1.17%)
Sep 14, 2022 177.56 178.74 175.58 178.26 2,377,490 +0.33(+0.18%)
Sep 13, 2022 181.35 183.48 177.15 177.94 2,286,669 -7.81(-4.20%)
Sep 12, 2022 184.25 186.04 184.02 185.75 2,006,561 +2.81(+1.54%)
Sep 09, 2022 181.06 183.20 180.74 182.94 2,361,508 +6.12(+3.46%)
Sep 08, 2022 173.47 176.94 171.92 176.82 2,326,562 +2.21(+1.27%)
Sep 07, 2022 172.92 175.55 172.03 174.60 2,244,560 +0.19(+0.11%)
Sep 06, 2022 176.57 177.31 173.38 174.41 2,218,255 -0.16(-0.09%)
Sep 02, 2022 178.46 179.32 173.63 174.58 2,263,760 -1.56(-0.88%)
Sep 01, 2022 175.97 176.87 173.87 176.13 2,782,506 -2.19(-1.23%)
Aug 31, 2022 180.18 181.56 178.12 178.32 2,751,308 -2.15(-1.19%)
Aug 30, 2022 184.88 185.32 178.21 180.47 2,786,096 -4.67(-2.52%)
Aug 29, 2022 183.43 186.49 182.46 185.15 2,067,168 -0.13(-0.07%)
Aug 26, 2022 192.50 193.44 185.10 185.28 2,652,102 -6.72(-3.50%)
Aug 25, 2022 188.73 192.03 187.84 192.00 1,955,966 +4.56(+2.43%)
Aug 24, 2022 190.73 191.81 186.76 187.44 2,593,050 -2.94(-1.55%)
Aug 23, 2022 186.08 191.29 185.82 190.39 2,532,536 +5.26(+2.84%)
Aug 22, 2022 186.43 187.22 184.93 185.13 2,080,562 -3.71(-1.96%)
Aug 19, 2022 188.52 190.40 187.11 188.84 2,075,335 -1.69(-0.89%)
Aug 18, 2022 190.24 190.79 188.49 190.53 1,813,247 +1.37(+0.72%)
Aug 17, 2022 188.26 190.09 187.16 189.15 1,632,720 -1.53(-0.80%)
Aug 16, 2022 188.56 191.54 188.21 190.69 2,029,249 +1.51(+0.80%)
Aug 15, 2022 186.71 189.71 186.39 189.17 1,815,234 -0.86(-0.45%)
Aug 12, 2022 188.15 190.16 187.10 190.03 1,931,596 +2.74(+1.46%)
Aug 11, 2022 186.16 188.82 185.27 187.29 2,629,922 +3.17(+1.72%)
Aug 10, 2022 182.20 184.90 180.97 184.12 2,387,014 +4.53(+2.52%)
Aug 09, 2022 179.52 181.38 178.76 179.60 2,547,367 +0.21(+0.12%)
Aug 08, 2022 180.31 181.50 177.79 179.38 2,750,568 +0.40(+0.23%)
Aug 05, 2022 177.23 179.66 176.89 178.98 1,976,886 +1.69(+0.95%)
Aug 04, 2022 176.54 179.50 174.86 177.29 2,566,410 +0.74(+0.42%)
Aug 03, 2022 176.98 179.03 175.32 176.55 4,304,395 -0.62(-0.35%)
Aug 02, 2022 181.50 182.92 176.83 177.16 8,484,355 -10.96(-5.82%)
Aug 01, 2022 188.33 190.37 186.71 188.12 3,296,714 -3.27(-1.71%)
Jul 29, 2022 182.65 192.59 182.58 191.39 5,374,004 +10.05(+5.54%)
Jul 28, 2022 180.39 182.97 177.83 181.34 2,309,052 +2.50(+1.40%)
Jul 27, 2022 176.59 179.74 174.08 178.84 1,924,639 +3.88(+2.22%)
Jul 26, 2022 174.90 177.29 174.34 174.96 1,830,527 -0.56(-0.32%)
Jul 25, 2022 172.97 176.28 171.62 175.52 1,911,034 +3.08(+1.79%)
Jul 22, 2022 175.21 176.48 171.21 172.44 2,031,756 -2.29(-1.31%)
Jul 21, 2022 172.25 174.81 170.38 174.73 2,293,517 +0.98(+0.57%)
Jul 20, 2022 172.60 174.55 170.94 173.75 2,254,010 +0.46(+0.27%)
Jul 19, 2022 167.89 173.48 166.91 173.28 2,767,086 +6.95(+4.18%)
Jul 18, 2022 168.86 169.41 165.58 166.33 2,582,341 +0.11(+0.06%)
Jul 15, 2022 165.14 166.23 162.22 166.23 2,380,324 +3.30(+2.02%)
Jul 14, 2022 162.75 163.66 160.19 162.93 2,639,834 -3.77(-2.26%)
Jul 13, 2022 165.14 168.02 164.77 166.70 2,491,193 -0.59(-0.36%)
Jul 12, 2022 167.53 169.93 165.48 167.29 2,834,216 -0.51(-0.30%)
Jul 11, 2022 170.09 172.35 167.41 167.80 2,893,089 -3.91(-2.28%)
Jul 08, 2022 172.79 173.76 169.11 171.71 2,599,095 -1.13(-0.65%)
Jul 07, 2022 174.97 174.97 169.06 172.84 4,877,072 +7.64(+4.63%)
Jul 06, 2022 166.32 167.46 162.31 165.20 3,327,854 -1.39(-0.83%)
Jul 05, 2022 166.60 167.22 163.56 166.59 3,885,559 -4.34(-2.54%)
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.