Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caterpillar (NY: CAT )

376.20 -3.04 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Apr 29, 2022 212.70 217.21 210.16 210.54 3,414,857 -1.90(-0.89%)
Apr 28, 2022 207.43 212.96 202.00 212.44 6,093,804 -1.52(-0.71%)
Apr 27, 2022 211.11 215.55 207.30 213.96 3,355,850 +3.66(+1.74%)
Apr 26, 2022 216.13 218.20 209.35 210.30 4,180,002 -6.40(-2.95%)
Apr 25, 2022 215.31 217.00 209.57 216.70 4,145,203 +0.40(+0.18%)
Apr 22, 2022 228.40 229.79 215.60 216.30 5,053,734 -16.27(-7.00%)
Apr 21, 2022 237.24 237.90 231.65 232.57 3,569,199 -2.51(-1.07%)
Apr 20, 2022 233.55 236.37 232.58 235.08 2,905,138 +2.92(+1.26%)
Apr 19, 2022 230.25 232.94 227.57 232.16 2,687,617 +2.24(+0.97%)
Apr 18, 2022 228.00 234.38 228.00 229.92 3,641,910 +2.11(+0.93%)
Apr 14, 2022 219.91 229.22 218.61 227.81 5,337,913 +9.54(+4.37%)
Apr 13, 2022 216.93 219.68 216.40 218.27 1,899,002 +1.57(+0.72%)
Apr 12, 2022 215.45 219.48 214.98 216.70 2,508,386 +0.65(+0.30%)
Apr 11, 2022 217.03 218.76 215.75 216.05 2,494,679 -0.98(-0.45%)
Apr 08, 2022 215.79 217.88 214.03 217.03 2,450,251 +1.13(+0.52%)
Apr 07, 2022 215.46 216.31 213.56 215.90 2,253,674 -0.31(-0.14%)
Apr 06, 2022 215.12 217.13 213.54 216.21 2,782,962 +0.19(+0.09%)
Apr 05, 2022 220.00 222.37 215.14 216.02 3,585,801 -4.79(-2.17%)
Apr 04, 2022 219.16 221.35 216.60 220.81 2,181,387 +1.04(+0.47%)
Apr 01, 2022 224.35 225.52 218.16 219.77 2,618,304 -3.05(-1.37%)
Mar 31, 2022 223.21 225.19 222.43 222.82 3,157,187 -0.26(-0.12%)
Mar 30, 2022 222.00 225.88 220.70 223.08 2,507,442 +2.04(+0.92%)
Mar 29, 2022 220.80 221.43 216.54 221.04 3,667,134 -0.81(-0.37%)
Mar 28, 2022 222.34 222.68 219.04 221.85 3,072,484 -1.51(-0.68%)
Mar 25, 2022 222.09 223.80 221.14 223.36 1,581,139 +1.15(+0.52%)
Mar 24, 2022 222.54 225.00 221.51 222.21 2,109,075 +0.04(+0.02%)
Mar 23, 2022 221.69 224.78 221.69 222.17 2,001,617 -0.54(-0.24%)
Mar 22, 2022 224.46 225.85 221.34 222.71 2,466,344 -1.00(-0.45%)
Mar 21, 2022 221.00 227.05 220.99 223.71 2,910,622 +2.80(+1.27%)
Mar 18, 2022 219.48 221.70 218.00 220.91 4,105,118 -0.79(-0.36%)
Mar 17, 2022 215.32 221.78 215.00 221.70 3,600,197 +5.62(+2.60%)
Mar 16, 2022 217.50 219.49 212.32 216.08 4,378,629 -0.38(-0.18%)
Mar 15, 2022 216.12 217.38 210.51 216.46 4,364,180 +1.02(+0.47%)
Mar 14, 2022 216.30 218.48 212.93 215.44 3,530,802 +0.61(+0.28%)
Mar 11, 2022 212.30 217.77 212.30 214.83 4,045,473 +3.04(+1.44%)
Mar 10, 2022 209.39 217.52 208.18 211.79 4,885,947 +2.01(+0.96%)
Mar 09, 2022 212.57 213.60 207.45 209.78 4,796,882 -0.22(-0.10%)
Mar 08, 2022 203.87 214.89 203.00 210.00 9,312,301 +13.30(+6.76%)
Mar 07, 2022 194.79 203.50 194.79 196.70 6,910,150 +1.04(+0.53%)
Mar 04, 2022 191.10 196.01 190.31 195.66 4,334,727 +0.81(+0.42%)
Mar 03, 2022 193.32 196.58 192.34 194.85 4,423,680 +2.24(+1.16%)
Mar 02, 2022 185.20 193.56 185.00 192.61 5,847,550 +9.78(+5.35%)
Mar 01, 2022 187.77 188.22 180.64 182.83 5,109,708 -4.75(-2.53%)
Feb 28, 2022 184.34 188.77 183.67 187.58 5,166,784 +0.52(+0.28%)
Feb 25, 2022 184.94 187.93 184.36 187.06 3,594,600 +2.37(+1.28%)
Feb 24, 2022 182.03 185.27 179.67 184.69 5,919,113 -1.98(-1.06%)
Feb 23, 2022 191.72 192.32 186.37 186.67 3,547,252 -4.54(-2.37%)
Feb 22, 2022 191.95 194.90 190.55 191.21 3,487,737 -0.74(-0.39%)
Feb 18, 2022 191.95 0 -2.79(-1.43%)
Feb 17, 2022 201.00 201.76 194.44 194.74 4,698,249 -8.90(-4.37%)
Feb 16, 2022 203.11 205.41 203.00 203.64 2,253,864 +0.23(+0.11%)
Feb 15, 2022 200.70 204.45 200.01 203.41 2,752,626 +3.52(+1.76%)
Feb 14, 2022 200.95 201.70 198.11 199.89 2,726,881 -1.35(-0.67%)
Feb 11, 2022 203.42 204.65 200.13 201.24 3,841,202 -1.83(-0.90%)
Feb 10, 2022 202.57 206.75 201.56 203.07 3,536,396 -0.53(-0.26%)
Feb 09, 2022 202.64 204.10 202.09 203.60 2,742,918 +2.10(+1.04%)
Feb 08, 2022 200.26 202.31 199.23 201.50 2,407,072 +1.68(+0.84%)
Feb 07, 2022 198.84 201.53 198.03 199.82 2,403,544 +1.41(+0.71%)
Feb 04, 2022 200.21 201.00 196.49 198.41 3,930,782 -2.18(-1.09%)
Feb 03, 2022 205.00 200.09 200.59 2,747,221 -4.35(-2.12%)
Feb 02, 2022 203.20 205.80 201.40 204.94 3,470,880 -0.41(-0.20%)
Feb 01, 2022 200.80 205.79 200.54 205.35 4,026,156 +3.79(+1.88%)
Jan 31, 2022 199.45 201.60 201.56 6,175,816 +0.40(+0.20%)
Jan 28, 2022 205.59 208.00 196.80 201.16 10,747,555 -11.01(-5.19%)
Jan 27, 2022 215.21 217.90 210.15 212.17 3,694,392 -2.12(-0.99%)
Jan 26, 2022 215.00 218.88 212.81 214.29 3,556,746 -0.02(-0.01%)
Jan 25, 2022 212.08 216.42 207.10 214.31 4,550,878 -0.02(-0.01%)
Jan 24, 2022 211.16 214.97 206.66 214.33 5,107,334 +0.24(+0.11%)
Jan 21, 2022 217.51 217.51 212.42 214.09 3,754,750 -2.54(-1.17%)
Jan 20, 2022 221.08 221.87 216.04 216.63 3,544,037 -5.03(-2.27%)
Jan 19, 2022 229.66 229.81 220.93 221.66 4,990,780 -8.21(-3.57%)
Jan 18, 2022 227.71 230.43 226.86 229.87 5,411,925 +0.93(+0.41%)
Jan 14, 2022 228.94 0 +1.94(+0.85%)
Jan 13, 2022 222.89 227.88 222.64 227.00 5,000,440 +4.60(+2.07%)
Jan 12, 2022 222.12 223.69 220.07 222.40 2,507,675 +2.45(+1.11%)
Jan 11, 2022 222.00 222.09 216.59 219.95 2,944,408 -1.69(-0.76%)
Jan 10, 2022 224.95 225.75 220.61 221.64 3,734,446 -2.55(-1.14%)
Jan 07, 2022 222.50 225.97 222.23 224.19 3,673,410 +2.20(+0.99%)
Jan 06, 2022 221.49 222.71 218.06 221.99 3,911,615 +2.24(+1.02%)
Jan 05, 2022 218.18 223.36 218.18 219.75 5,376,518 +1.67(+0.77%)
Jan 04, 2022 208.28 218.92 207.94 218.08 5,239,806 +11.08(+5.35%)
Jan 03, 2022 207.33 208.60 205.80 207.00 2,055,569 +0.26(+0.13%)
Dec 31, 2021 206.20 207.74 205.67 206.74 1,374,493 +0.66(+0.32%)
Dec 30, 2021 207.33 208.91 205.93 206.08 1,464,424 -1.25(-0.60%)
Dec 29, 2021 206.27 208.55 206.08 207.33 1,334,870 +0.71(+0.34%)
Dec 28, 2021 206.18 208.26 206.14 206.62 1,393,064 +0.24(+0.12%)
Dec 27, 2021 205.94 206.90 205.14 206.38 1,711,187 +0.18(+0.09%)
Dec 23, 2021 203.42 207.30 203.29 206.20 2,669,667 +4.05(+2.00%)
Dec 22, 2021 200.98 203.40 200.83 202.15 3,554,457 +3.84(+1.94%)
Dec 21, 2021 197.00 199.02 196.74 198.31 2,303,023 +2.85(+1.46%)
Dec 20, 2021 197.55 197.55 193.06 195.46 3,603,509 -5.91(-2.93%)
Dec 17, 2021 204.95 205.25 201.23 201.37 6,123,406 -4.80(-2.33%)
Dec 16, 2021 205.00 208.23 204.65 206.17 2,855,375 +3.62(+1.79%)
Dec 15, 2021 201.00 202.60 198.63 202.55 2,193,404 +0.91(+0.45%)
Dec 14, 2021 200.00 203.98 199.80 201.64 2,247,590 +0.39(+0.19%)
Dec 13, 2021 203.82 204.25 200.45 201.25 1,867,372 -2.21(-1.09%)
Dec 10, 2021 205.40 205.90 202.11 203.46 3,315,169 -0.67(-0.33%)
Dec 09, 2021 203.10 204.97 200.88 204.13 1,644,632 -0.06(-0.03%)
Dec 08, 2021 204.41 206.20 203.61 204.19 2,339,837 -0.30(-0.15%)
Dec 07, 2021 203.29 206.21 203.06 204.49 2,819,702 +3.21(+1.59%)
Dec 06, 2021 199.58 203.26 198.34 201.28 2,837,111 +3.48(+1.76%)
Dec 03, 2021 197.67 199.39 195.74 197.80 3,251,638 +1.01(+0.51%)
Dec 02, 2021 192.31 197.62 191.81 196.79 3,444,518 +5.32(+2.78%)
Dec 01, 2021 197.58 198.43 191.36 191.47 3,425,316 -1.88(-0.97%)
Nov 30, 2021 193.84 196.78 191.55 193.35 6,356,561 -2.57(-1.31%)
Nov 29, 2021 201.23 201.50 193.28 195.92 4,559,003 -2.81(-1.41%)
Nov 26, 2021 201.00 201.45 196.61 198.73 3,495,991 -8.34(-4.03%)
Nov 24, 2021 203.66 208.26 203.08 207.07 3,880,489 +1.74(+0.85%)
Nov 23, 2021 203.05 205.57 201.59 205.33 3,127,110 +2.95(+1.46%)
Nov 22, 2021 201.49 204.53 200.09 202.38 2,596,468 +1.94(+0.97%)
Nov 19, 2021 200.92 202.92 199.66 200.44 2,980,754 -0.98(-0.49%)
Nov 18, 2021 203.27 201.89 201.29 201.42 2,119,854 -1.56(-0.77%)
Nov 17, 2021 205.00 205.19 200.85 202.98 3,131,677 -2.45(-1.19%)
Nov 16, 2021 208.00 208.18 205.31 205.43 2,125,377 -2.28(-1.10%)
Nov 15, 2021 210.00 210.69 206.76 207.71 2,390,730 -1.56(-0.75%)
Nov 12, 2021 209.35 210.69 208.30 209.27 2,017,961 +0.74(+0.35%)
Nov 11, 2021 207.88 210.44 207.88 208.53 4,818,650 +0.11(+0.05%)
Nov 10, 2021 209.27 208.42 3,258,598 -1.39(-0.66%)
Nov 09, 2021 215.18 215.57 208.96 209.81 3,308,826 -4.44(-2.07%)
Nov 08, 2021 215.89 216.47 211.25 214.25 5,939,375 +8.37(+4.07%)
Nov 05, 2021 205.48 208.88 205.23 205.88 2,591,253 +2.29(+1.12%)
Nov 04, 2021 204.00 204.89 202.61 203.59 2,543,058 +0.04(+0.02%)
Nov 03, 2021 206.26 206.58 201.82 203.55 3,134,535 -3.57(-1.72%)
Nov 02, 2021 205.75 207.81 203.66 207.12 3,429,357 +1.74(+0.85%)
Nov 01, 2021 204.29 206.88 204.85 205.38 3,214,857 +1.37(+0.67%)
Oct 29, 2021 207.99 209.75 203.24 204.01 4,292,223 -0.08(-0.04%)
Oct 28, 2021 197.36 204.50 197.05 204.09 4,459,504 +7.96(+4.06%)
Oct 27, 2021 200.25 200.43 195.92 196.13 3,402,649 -3.51(-1.76%)
Oct 26, 2021 202.75 199.47 199.64 2,933,975 -2.57(-1.27%)
Oct 25, 2021 201.28 203.31 200.51 202.21 3,293,643 +1.56(+0.78%)
Oct 22, 2021 200.64 202.34 199.20 200.65 2,632,392 -1.49(-0.74%)
Oct 21, 2021 201.60 202.30 199.74 202.14 3,071,009 -2.05(-1.00%)
Oct 20, 2021 201.16 205.18 200.53 204.19 2,935,227 +3.05(+1.52%)
Oct 19, 2021 198.60 201.48 198.46 201.14 2,626,920 +2.96(+1.49%)
Oct 18, 2021 197.38 198.68 195.54 198.18 2,808,767 -0.84(-0.42%)
Oct 15, 2021 195.96 199.45 195.30 199.02 4,736,351 +4.69(+2.41%)
Oct 14, 2021 193.55 194.80 192.61 194.33 5,213,199 +5.39(+2.85%)
Oct 13, 2021 190.50 191.25 187.72 188.94 3,254,045 -0.98(-0.52%)
Oct 12, 2021 192.32 193.59 189.58 189.92 4,706,157 -2.97(-1.54%)
Oct 11, 2021 196.34 197.17 192.68 192.89 2,014,344 -2.27(-1.16%)
Oct 08, 2021 195.80 196.58 194.74 195.16 2,713,304 -0.59(-0.30%)
Oct 07, 2021 193.73 196.39 193.61 195.75 3,510,216 +3.89(+2.03%)
Oct 06, 2021 190.00 192.39 187.80 191.86 3,777,610 -0.64(-0.33%)
Oct 05, 2021 192.76 194.40 190.73 192.50 3,077,327 -0.63(-0.33%)
Oct 04, 2021 194.74 195.91 192.41 193.13 2,863,991 -1.20(-0.62%)
Oct 01, 2021 192.90 195.87 191.24 194.33 3,700,989 +2.36(+1.23%)
Sep 30, 2021 198.62 198.62 191.63 191.97 4,982,079 -5.90(-2.98%)
Sep 29, 2021 200.48 201.16 197.73 197.87 2,953,559 -2.68(-1.34%)
Sep 28, 2021 200.20 201.89 198.75 200.55 3,247,245 +0.55(+0.28%)
Sep 27, 2021 197.60 201.99 197.60 200.00 3,033,004 +3.18(+1.62%)
Sep 24, 2021 195.65 197.79 194.93 196.82 2,199,473 +0.20(+0.10%)
Sep 23, 2021 192.91 197.60 192.85 196.62 3,367,073 +5.27(+2.75%)
Sep 22, 2021 192.00 194.50 191.16 191.35 3,923,304 +1.51(+0.80%)
Sep 21, 2021 192.00 192.71 186.98 189.84 5,768,843 -0.98(-0.51%)
Sep 20, 2021 193.06 199.75 188.47 190.82 9,150,137 -8.93(-4.47%)
Sep 17, 2021 202.63 203.27 199.50 199.75 6,355,147 -3.85(-1.89%)
Sep 16, 2021 205.45 206.39 202.82 203.60 3,114,197 -2.13(-1.04%)
Sep 15, 2021 202.17 206.59 201.87 205.73 3,341,499 +3.40(+1.68%)
Sep 14, 2021 206.04 206.08 201.64 202.33 3,755,968 -3.87(-1.88%)
Sep 13, 2021 207.16 207.86 203.93 206.20 2,699,060 +1.19(+0.58%)
Sep 10, 2021 207.10 207.88 204.82 205.01 2,554,790 -0.41(-0.20%)
Sep 09, 2021 206.50 208.15 204.90 205.42 2,777,996 -1.35(-0.65%)
Sep 08, 2021 207.12 208.12 204.77 206.77 2,602,794 -1.46(-0.70%)
Sep 07, 2021 210.04 210.34 207.84 208.23 2,641,299 -2.14(-1.02%)
Sep 03, 2021 211.15 212.80 210.00 210.37 2,513,016 -1.41(-0.67%)
Sep 02, 2021 208.92 212.95 208.92 211.78 2,921,984 +3.82(+1.84%)
Sep 01, 2021 210.87 210.87 206.61 207.96 4,121,289 -2.91(-1.38%)
Aug 31, 2021 211.28 212.29 210.42 210.87 2,857,004 -0.58(-0.27%)
Aug 30, 2021 213.22 213.74 210.80 211.45 1,920,840 -1.38(-0.65%)
Aug 27, 2021 212.26 214.03 212.22 212.83 2,511,382 +1.59(+0.75%)
Aug 26, 2021 214.51 214.51 210.48 211.24 2,513,327 -3.52(-1.64%)
Aug 25, 2021 213.17 215.70 212.15 214.76 2,596,807 +2.17(+1.02%)
Aug 24, 2021 209.75 213.27 209.75 212.59 2,484,969 +3.45(+1.65%)
Aug 23, 2021 207.25 209.75 205.83 209.14 2,827,918 +4.20(+2.05%)
Aug 20, 2021 205.42 207.26 203.59 204.94 2,765,514 +0.49(+0.24%)
Aug 19, 2021 208.17 208.96 203.21 204.45 4,787,134 -5.36(-2.55%)
Aug 18, 2021 212.50 213.55 209.72 209.81 2,947,226 -3.63(-1.70%)
Aug 17, 2021 216.22 216.39 210.58 213.44 4,022,655 -4.27(-1.96%)
Aug 16, 2021 217.36 218.00 214.34 217.71 3,133,924 -0.86(-0.39%)
Aug 13, 2021 219.88 220.55 217.73 218.57 2,049,416 -1.67(-0.76%)
Aug 12, 2021 222.24 223.76 218.50 220.24 4,445,173 -1.42(-0.64%)
Aug 11, 2021 215.73 222.57 214.57 221.66 7,790,592 +7.59(+3.55%)
Aug 10, 2021 210.00 214.90 208.96 214.07 4,191,571 +5.18(+2.48%)
Aug 09, 2021 207.29 209.88 206.12 208.89 2,744,905 +0.54(+0.26%)
Aug 06, 2021 209.01 210.39 207.65 208.35 2,677,129 +1.16(+0.56%)
Aug 05, 2021 205.25 207.66 204.70 207.19 2,685,886 +2.67(+1.31%)
Aug 04, 2021 208.22 209.59 204.37 204.52 2,948,051 -3.98(-1.91%)
Aug 03, 2021 205.31 209.29 203.43 208.50 3,579,820 +3.34(+1.63%)
Aug 02, 2021 208.00 210.90 204.95 205.16 3,976,074 -1.59(-0.77%)
Jul 30, 2021 207.90 208.67 203.15 206.75 5,834,924 -5.81(-2.73%)
Jul 29, 2021 214.00 214.27 209.69 212.56 3,416,602 +1.12(+0.53%)
Jul 28, 2021 210.00 212.69 208.10 211.44 3,251,371 +1.54(+0.73%)
Jul 27, 2021 207.53 211.06 207.00 209.90 2,471,841 -1.13(-0.54%)
Jul 26, 2021 209.84 212.07 209.50 211.03 2,157,743 +1.50(+0.72%)
Jul 23, 2021 209.50 210.37 207.86 209.53 2,302,578 +0.37(+0.18%)
Jul 22, 2021 211.00 211.38 208.54 209.16 1,875,017 -1.57(-0.75%)
Jul 21, 2021 208.72 210.96 207.57 210.73 3,406,754 +2.77(+1.33%)
Jul 20, 2021 203.04 208.63 202.31 207.96 3,934,378 +4.88(+2.40%)
Jul 19, 2021 201.11 203.75 199.23 203.08 5,390,005 -4.87(-2.34%)
Jul 16, 2021 212.46 212.70 207.01 207.95 4,368,779 -3.46(-1.64%)
Jul 15, 2021 210.28 213.39 210.12 211.41 2,737,829 -0.23(-0.11%)
Jul 14, 2021 215.26 215.64 211.22 211.64 3,184,570 -3.55(-1.65%)
Jul 13, 2021 218.96 219.05 214.70 215.19 2,373,125 -3.39(-1.55%)
Jul 12, 2021 216.02 218.95 214.85 218.58 2,508,583 +1.16(+0.53%)
Jul 09, 2021 215.90 218.59 214.40 217.42 3,163,854 +5.31(+2.50%)
Jul 08, 2021 210.00 213.90 209.99 212.11 3,723,713 -2.58(-1.20%)
Jul 07, 2021 212.69 215.06 211.16 214.69 2,707,567 +1.17(+0.55%)
Jul 06, 2021 217.41 217.56 211.34 213.52 4,343,763 -4.24(-1.95%)
Jul 02, 2021 217.66 218.37 215.58 217.76 2,434,363 +1.05(+0.48%)
Jul 01, 2021 219.16 219.79 216.15 216.71 2,425,460 -0.92(-0.42%)
Jun 30, 2021 214.62 217.95 214.06 217.63 3,247,175 +2.53(+1.18%)
Jun 29, 2021 218.04 218.70 214.59 215.10 3,442,393 -1.17(-0.54%)
Jun 28, 2021 216.45 216.78 213.56 216.27 3,170,209 -0.04(-0.02%)
Jun 25, 2021 221.18 221.75 215.27 216.31 11,274,170 -3.03(-1.38%)
Jun 24, 2021 216.54 221.93 215.33 219.34 6,864,131 +5.55(+2.60%)
Jun 23, 2021 213.60 216.77 212.58 213.79 3,280,553 +0.66(+0.31%)
Jun 22, 2021 213.49 214.83 211.18 213.13 3,776,326 -0.08(-0.04%)
Jun 21, 2021 211.55 215.23 211.40 213.21 5,632,680 +4.35(+2.08%)
Jun 18, 2021 206.18 211.81 205.50 208.86 7,156,361 -0.59(-0.28%)
Jun 17, 2021 216.97 218.27 207.88 209.45 7,993,148 -7.71(-3.55%)
Jun 16, 2021 219.01 219.39 216.70 217.16 4,154,167 -2.30(-1.05%)
Jun 15, 2021 219.89 220.78 216.26 219.46 5,054,936 +0.45(+0.21%)
Jun 14, 2021 220.07 221.97 215.60 219.01 7,212,553 -1.69(-0.77%)
Jun 11, 2021 226.30 227.92 220.03 220.70 8,734,875 -5.03(-2.23%)
Jun 10, 2021 236.14 236.65 225.58 225.73 6,280,575 -8.92(-3.80%)
Jun 09, 2021 239.00 239.19 234.45 234.65 2,917,922 -5.51(-2.29%)
Jun 08, 2021 239.40 241.21 236.06 240.16 2,212,345 +0.40(+0.17%)
Jun 07, 2021 244.05 244.33 238.62 239.76 2,330,496 -4.26(-1.75%)
Jun 04, 2021 245.12 246.69 242.32 244.02 1,837,906 +0.18(+0.07%)
Jun 03, 2021 242.43 246.44 240.87 243.84 1,921,738 +0.38(+0.16%)
Jun 02, 2021 243.07 245.10 240.70 243.46 2,348,728 +0.70(+0.29%)
Jun 01, 2021 244.01 244.93 241.81 242.76 2,475,824 +1.68(+0.70%)
May 28, 2021 241.91 242.26 238.79 241.08 2,291,017 -0.20(-0.08%)
May 27, 2021 241.50 243.37 238.93 241.28 3,593,481 +3.57(+1.50%)
May 26, 2021 237.41 239.50 236.62 237.71 2,069,735 +0.54(+0.23%)
May 25, 2021 239.51 241.89 236.74 237.17 2,265,318 -1.88(-0.79%)
May 24, 2021 237.69 239.71 236.22 239.05 2,372,507 +1.81(+0.76%)
May 21, 2021 236.60 239.40 235.01 237.24 2,479,366 +2.25(+0.96%)
May 20, 2021 237.48 237.60 232.59 234.99 3,339,206 -1.88(-0.79%)
May 19, 2021 236.10 237.08 231.94 236.87 3,142,918 -2.60(-1.09%)
May 18, 2021 244.79 245.54 239.41 239.47 2,434,996 -5.32(-2.17%)
May 17, 2021 242.74 245.45 241.12 244.79 1,998,277 +2.56(+1.06%)
May 14, 2021 242.00 243.35 240.08 242.23 2,041,784 +2.16(+0.90%)
May 13, 2021 236.04 240.99 234.57 240.07 2,237,959 +2.75(+1.16%)
May 12, 2021 241.27 243.23 236.44 237.32 3,668,214 -1.98(-0.83%)
May 11, 2021 238.37 242.99 236.54 239.30 3,162,460 -3.31(-1.36%)
May 10, 2021 243.50 245.78 242.59 242.61 3,752,234 +1.62(+0.67%)
May 07, 2021 235.64 241.89 233.16 240.99 3,327,953 +3.92(+1.65%)
May 06, 2021 238.00 240.98 236.00 237.07 4,525,677 -0.81(-0.34%)
May 05, 2021 236.05 239.33 231.85 237.88 3,694,617 +4.47(+1.92%)
May 04, 2021 227.00 234.00 225.35 233.41 4,040,285 +5.24(+2.30%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.