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

American Tower Corp A (NY: AMT )

197.03 +1.87 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2021 250.11 251.03 244.49 244.62 2,268,515 -4.24(-1.70%)
Sep 29, 2021 248.75 250.12 247.18 248.85 1,571,603 +1.16(+0.47%)
Sep 28, 2021 249.58 250.68 245.87 247.69 2,514,644 -4.93(-1.95%)
Sep 27, 2021 258.90 259.77 252.23 252.62 1,926,107 -6.24(-2.41%)
Sep 24, 2021 264.10 264.59 258.11 258.86 2,527,562 -5.34(-2.02%)
Sep 23, 2021 269.25 269.25 261.85 264.20 1,781,244 -5.09(-1.89%)
Sep 22, 2021 267.96 270.55 266.21 269.29 1,278,531 +1.54(+0.58%)
Sep 21, 2021 268.10 269.91 266.65 267.75 1,266,208 +0.62(+0.23%)
Sep 20, 2021 267.45 269.84 263.88 267.13 2,588,634 -2.35(-0.87%)
Sep 17, 2021 269.56 272.96 269.31 269.48 3,264,984 -3.11(-1.14%)
Sep 16, 2021 272.27 273.38 268.64 272.59 988,208 -0.11(-0.04%)
Sep 15, 2021 272.11 273.20 269.94 272.70 1,138,205 +0.79(+0.29%)
Sep 14, 2021 270.89 273.18 270.45 271.91 1,209,662 +1.64(+0.61%)
Sep 13, 2021 272.01 273.76 268.95 270.27 1,384,506 +0.67(+0.25%)
Sep 10, 2021 271.99 272.60 266.09 269.60 1,625,913 -2.70(-0.99%)
Sep 09, 2021 277.50 278.61 272.17 272.29 1,355,046 -6.24(-2.24%)
Sep 08, 2021 273.98 278.62 273.71 278.53 1,648,914 +4.04(+1.47%)
Sep 07, 2021 275.67 276.99 270.72 274.50 1,673,586 -2.56(-0.92%)
Sep 03, 2021 275.26 277.32 272.62 277.06 1,793,477 +1.03(+0.37%)
Sep 02, 2021 273.47 276.11 271.26 276.03 1,957,563 +2.69(+0.98%)
Sep 01, 2021 268.65 273.78 267.86 273.34 1,807,917 +5.31(+1.98%)
Aug 31, 2021 265.88 268.54 264.93 268.03 2,536,189 +0.45(+0.17%)
Aug 30, 2021 261.91 267.66 261.65 267.58 1,779,638 +5.67(+2.16%)
Aug 27, 2021 261.29 262.19 258.89 261.91 961,867 +2.13(+0.82%)
Aug 26, 2021 258.90 261.33 258.44 259.78 1,047,476 +0.26(+0.10%)
Aug 25, 2021 261.13 261.17 258.44 259.52 1,061,089 -1.56(-0.60%)
Aug 24, 2021 265.57 265.86 259.97 261.08 1,065,367 -3.59(-1.36%)
Aug 23, 2021 265.47 266.34 263.57 264.67 1,167,906 -2.12(-0.79%)
Aug 20, 2021 265.49 267.71 263.97 266.79 1,867,129 +1.54(+0.58%)
Aug 19, 2021 258.32 265.79 258.32 265.25 1,311,583 +5.28(+2.03%)
Aug 18, 2021 262.33 263.55 259.92 259.96 1,249,404 -2.89(-1.10%)
Aug 17, 2021 257.91 263.04 257.91 262.85 1,005,583 +3.06(+1.18%)
Aug 16, 2021 259.54 261.05 258.49 259.80 1,163,961 +0.26(+0.10%)
Aug 13, 2021 257.26 259.57 256.13 259.54 880,765 +2.63(+1.02%)
Aug 12, 2021 255.03 257.30 253.33 256.91 953,160 +2.60(+1.02%)
Aug 11, 2021 253.57 254.75 252.62 254.31 950,055 +1.76(+0.70%)
Aug 10, 2021 258.29 258.68 252.28 252.55 1,409,779 -4.37(-1.70%)
Aug 09, 2021 258.70 259.08 255.90 256.92 1,191,822 -1.89(-0.73%)
Aug 06, 2021 258.15 260.02 257.79 258.81 1,591,715 -0.59(-0.23%)
Aug 05, 2021 262.76 263.03 257.90 259.39 1,425,529 -1.94(-0.74%)
Aug 04, 2021 261.26 262.15 258.43 261.33 1,433,580 +0.48(+0.18%)
Aug 03, 2021 260.26 262.20 259.44 260.85 1,090,083 +0.67(+0.26%)
Aug 02, 2021 260.07 262.49 259.77 260.18 1,329,109 +0.75(+0.29%)
Jul 30, 2021 261.17 262.95 259.39 259.43 1,920,911 -0.18(-0.07%)
Jul 29, 2021 262.37 265.59 258.94 259.62 1,927,491 -1.82(-0.70%)
Jul 28, 2021 263.23 263.56 260.30 261.43 1,785,313 -1.74(-0.66%)
Jul 27, 2021 261.46 263.74 260.56 263.18 1,339,916 +2.08(+0.80%)
Jul 26, 2021 259.95 261.39 259.15 261.09 1,280,142 -0.60(-0.23%)
Jul 23, 2021 258.93 262.13 257.53 261.69 1,247,307 +3.36(+1.30%)
Jul 22, 2021 256.59 258.81 254.03 258.33 1,255,973 +1.23(+0.48%)
Jul 21, 2021 259.32 259.74 256.80 257.10 1,272,111 -2.51(-0.97%)
Jul 20, 2021 259.72 260.94 256.58 259.62 1,637,971 +1.94(+0.75%)
Jul 19, 2021 259.49 261.13 255.54 257.68 2,362,120 -1.44(-0.56%)
Jul 16, 2021 258.92 260.63 257.91 259.12 2,289,982 +1.08(+0.42%)
Jul 15, 2021 258.79 259.82 255.97 258.04 1,179,964 -0.08(-0.03%)
Jul 14, 2021 255.03 259.08 254.12 258.12 1,305,976 +2.61(+1.02%)
Jul 13, 2021 255.16 258.35 254.70 255.51 1,338,859 -1.34(-0.52%)
Jul 12, 2021 256.10 257.46 254.79 256.85 1,442,808 +1.41(+0.55%)
Jul 09, 2021 254.73 255.73 252.57 255.44 1,255,503 +0.49(+0.19%)
Jul 08, 2021 254.98 257.06 253.30 254.96 1,285,618 -0.23(-0.09%)
Jul 07, 2021 252.51 256.55 251.37 255.19 1,888,366 +2.24(+0.89%)
Jul 06, 2021 250.32 253.08 249.13 252.95 1,899,642 +2.62(+1.05%)
Jul 02, 2021 248.88 250.90 248.88 250.32 1,316,656 +2.33(+0.94%)
Jul 01, 2021 246.43 249.29 245.54 247.99 1,675,449 +0.17(+0.07%)
Jun 30, 2021 250.41 252.10 247.72 247.82 2,025,210 -2.43(-0.97%)
Jun 29, 2021 248.98 251.16 247.93 250.25 1,770,439 +0.92(+0.37%)
Jun 28, 2021 246.19 249.52 246.19 249.33 1,971,584 +4.82(+1.97%)
Jun 25, 2021 242.56 245.36 242.01 244.52 2,104,598 +2.19(+0.90%)
Jun 24, 2021 243.60 244.16 240.66 242.32 992,666 -0.06(-0.03%)
Jun 23, 2021 244.02 244.58 241.75 242.39 1,450,400 -2.19(-0.90%)
Jun 22, 2021 245.65 246.20 244.46 244.58 1,261,151 -1.04(-0.42%)
Jun 21, 2021 244.01 245.99 242.20 245.62 1,603,513 +1.65(+0.68%)
Jun 18, 2021 246.55 247.30 243.95 243.97 3,020,075 -3.28(-1.32%)
Jun 17, 2021 242.66 247.32 241.98 247.24 1,483,316 +3.90(+1.60%)
Jun 16, 2021 247.96 248.16 242.64 243.34 1,747,783 -3.60(-1.46%)
Jun 15, 2021 247.29 247.70 245.25 246.94 1,277,315 -0.43(-0.17%)
Jun 14, 2021 245.08 247.42 244.10 247.37 1,262,505 +2.37(+0.97%)
Jun 11, 2021 246.22 246.32 243.62 245.00 1,463,123 -2.26(-0.91%)
Jun 10, 2021 243.18 247.32 242.56 247.26 1,437,119 +3.48(+1.43%)
Jun 09, 2021 243.72 245.18 243.31 243.78 1,357,075 +0.90(+0.37%)
Jun 08, 2021 245.79 245.79 241.35 242.88 1,560,046 -2.38(-0.97%)
Jun 07, 2021 242.94 245.71 242.05 245.26 1,983,307 +3.06(+1.26%)
Jun 04, 2021 241.57 242.55 240.16 242.20 1,960,516 +1.76(+0.73%)
Jun 03, 2021 239.96 240.68 238.07 240.44 1,691,127 +0.38(+0.16%)
Jun 02, 2021 236.47 240.11 235.79 240.06 2,095,025 +3.98(+1.69%)
Jun 01, 2021 234.31 236.17 232.77 236.07 1,886,386 +2.84(+1.22%)
May 28, 2021 234.19 235.12 233.23 233.23 1,637,093 +1.23(+0.53%)
May 27, 2021 231.96 233.85 230.90 232.00 3,448,538 -0.32(-0.14%)
May 26, 2021 232.07 234.24 230.76 232.32 1,664,782 +1.00(+0.43%)
May 25, 2021 231.31 232.57 227.74 231.33 1,454,567 +0.54(+0.23%)
May 24, 2021 228.89 231.85 228.47 230.79 1,281,607 +2.58(+1.13%)
May 21, 2021 228.98 229.60 227.25 228.20 1,737,691 -0.79(-0.35%)
May 20, 2021 225.16 229.83 223.88 229.00 1,554,308 +4.36(+1.94%)
May 19, 2021 223.61 225.87 221.79 224.63 2,385,321 -0.28(-0.13%)
May 18, 2021 224.47 226.55 220.43 224.92 2,215,742 +0.42(+0.19%)
May 17, 2021 223.68 225.97 223.55 224.50 1,580,994 -0.79(-0.35%)
May 14, 2021 223.84 226.26 223.34 225.29 1,877,845 +2.52(+1.13%)
May 13, 2021 221.86 223.98 219.91 222.77 1,614,720 +1.86(+0.84%)
May 12, 2021 224.68 225.54 220.43 220.91 1,775,889 -4.89(-2.17%)
May 11, 2021 226.03 226.42 222.77 225.80 1,948,723 -1.19(-0.52%)
May 10, 2021 227.34 228.81 225.85 226.99 2,337,577 +1.03(+0.46%)
May 07, 2021 224.28 227.36 223.69 225.96 6,077,264 +3.17(+1.42%)
May 06, 2021 223.02 225.35 221.26 222.79 5,743,857 -4.18(-1.84%)
May 05, 2021 224.29 227.93 222.80 226.97 2,919,443 -0.26(-0.11%)
May 04, 2021 230.94 230.94 226.08 227.23 2,000,744 -3.23(-1.40%)
May 03, 2021 231.86 232.12 230.21 230.46 1,880,954 -2.15(-0.92%)
Apr 30, 2021 228.23 232.81 227.88 232.60 1,989,490 +3.98(+1.74%)
Apr 29, 2021 230.99 230.99 224.02 228.62 2,083,131 -1.41(-0.61%)
Apr 28, 2021 230.60 232.50 229.54 230.03 1,521,342 -0.49(-0.21%)
Apr 27, 2021 231.61 232.40 229.74 230.52 1,450,712 -0.46(-0.20%)
Apr 26, 2021 231.99 232.78 230.29 230.98 1,636,652 -0.96(-0.41%)
Apr 23, 2021 229.77 233.07 229.38 231.94 1,655,535 +2.28(+0.99%)
Apr 22, 2021 228.92 231.92 228.33 229.66 1,339,364 -0.59(-0.25%)
Apr 21, 2021 231.97 232.84 229.23 230.24 1,200,832 -0.45(-0.19%)
Apr 20, 2021 226.19 231.76 226.19 230.69 2,012,440 +3.77(+1.66%)
Apr 19, 2021 227.01 227.54 224.93 226.92 1,324,934 -0.07(-0.03%)
Apr 16, 2021 226.78 228.27 224.32 226.99 1,919,939 +1.33(+0.59%)
Apr 15, 2021 220.97 225.75 220.97 225.66 2,296,197 +5.00(+2.27%)
Apr 14, 2021 221.99 223.14 219.91 220.65 1,793,259 -1.22(-0.55%)
Apr 13, 2021 220.49 222.23 219.87 221.87 2,455,834 +1.38(+0.63%)
Apr 12, 2021 219.76 220.51 218.02 220.49 1,602,681 +2.15(+0.98%)
Apr 09, 2021 218.81 219.31 217.44 218.34 2,078,965 -0.65(-0.30%)
Apr 08, 2021 222.78 223.57 218.68 219.00 1,972,635 -3.27(-1.47%)
Apr 07, 2021 221.28 223.32 218.85 222.27 2,359,616 +1.03(+0.46%)
Apr 06, 2021 221.70 221.74 219.06 221.24 1,950,407 -1.06(-0.48%)
Apr 05, 2021 218.70 222.48 218.29 222.30 1,890,047 +4.26(+1.95%)
Apr 01, 2021 218.04 218.44 215.27 218.04 1,901,158 +0.91(+0.42%)
Mar 31, 2021 214.72 218.80 214.08 217.13 2,359,548 +1.73(+0.81%)
Mar 30, 2021 218.18 218.60 214.02 215.40 1,824,446 -4.25(-1.93%)
Mar 29, 2021 215.76 220.55 214.79 219.65 2,435,097 +2.73(+1.26%)
Mar 26, 2021 209.70 217.14 208.05 216.92 2,978,680 +10.54(+5.11%)
Mar 25, 2021 206.32 207.52 205.31 206.38 2,047,503 +0.20(+0.10%)
Mar 24, 2021 206.37 208.23 203.38 206.18 2,687,210 -2.59(-1.24%)
Mar 23, 2021 205.81 210.16 204.89 208.77 1,950,376 +3.65(+1.78%)
Mar 22, 2021 201.51 206.81 201.03 205.12 2,111,408 +3.61(+1.79%)
Mar 19, 2021 202.41 204.41 201.06 201.51 5,273,216 -0.59(-0.29%)
Mar 18, 2021 200.55 203.26 199.00 202.10 2,736,153 -0.60(-0.30%)
Mar 17, 2021 200.98 202.98 200.25 202.70 2,494,031 +0.30(+0.15%)
Mar 16, 2021 199.58 203.28 198.46 202.40 2,124,491 +3.95(+1.99%)
Mar 15, 2021 195.92 198.72 194.88 198.45 2,035,815 +2.99(+1.53%)
Mar 12, 2021 194.28 197.55 192.81 195.46 2,479,279 +1.18(+0.61%)
Mar 11, 2021 187.48 195.84 186.80 194.28 4,114,267 +8.61(+4.64%)
Mar 10, 2021 184.06 186.82 182.88 185.67 3,391,531 +1.56(+0.85%)
Mar 09, 2021 181.64 185.89 181.46 184.11 3,289,076 +3.67(+2.03%)
Mar 08, 2021 181.92 185.94 179.39 180.44 3,474,061 -1.22(-0.67%)
Mar 05, 2021 184.23 185.35 179.86 181.66 3,804,739 -1.08(-0.59%)
Mar 04, 2021 184.98 187.49 182.12 182.74 3,533,886 -1.56(-0.85%)
Mar 03, 2021 189.66 189.86 184.30 184.30 3,599,063 -5.36(-2.83%)
Mar 02, 2021 194.85 195.16 189.61 189.66 3,279,448 -4.50(-2.32%)
Mar 01, 2021 198.51 199.31 193.94 194.16 3,009,616 -2.14(-1.09%)
Feb 26, 2021 204.06 204.78 196.21 196.31 3,535,331 -7.83(-3.84%)
Feb 25, 2021 203.09 206.99 201.10 204.14 3,206,238 -0.03(-0.01%)
Feb 24, 2021 202.70 205.68 202.00 204.16 1,867,702 +1.46(+0.72%)
Feb 23, 2021 205.57 207.16 201.32 202.70 1,906,490 -1.72(-0.84%)
Feb 22, 2021 205.90 206.41 201.81 204.43 1,953,563 -1.18(-0.57%)
Feb 19, 2021 207.64 208.74 205.48 205.61 2,239,707 -1.72(-0.83%)
Feb 18, 2021 204.88 207.55 204.58 207.33 1,245,850 +1.77(+0.86%)
Feb 17, 2021 203.01 205.94 202.59 205.56 1,359,554 +1.21(+0.59%)
Feb 16, 2021 206.72 206.72 202.74 204.35 1,590,239 -2.01(-0.97%)
Feb 12, 2021 206.93 207.58 203.05 206.35 1,796,896 -0.57(-0.28%)
Feb 11, 2021 209.62 210.36 206.26 206.93 1,554,819 -3.49(-1.66%)
Feb 10, 2021 211.10 212.69 209.33 210.41 1,694,414 +0.00(+0.00%)
Feb 09, 2021 210.04 213.21 209.87 210.41 1,390,795 -1.03(-0.49%)
Feb 08, 2021 211.65 211.97 207.82 211.44 1,953,995 -0.18(-0.09%)
Feb 05, 2021 211.30 213.42 210.39 211.62 1,771,684 +0.72(+0.34%)
Feb 04, 2021 210.84 213.67 210.07 210.91 2,129,432 -0.10(-0.05%)
Feb 03, 2021 213.22 213.93 209.61 211.00 2,755,729 -3.49(-1.63%)
Feb 02, 2021 214.43 216.15 213.07 214.49 2,251,667 +0.53(+0.25%)
Feb 01, 2021 208.15 214.06 205.23 213.97 2,391,454 +7.46(+3.61%)
Jan 29, 2021 206.06 207.80 204.44 206.51 2,973,836 -0.86(-0.42%)
Jan 28, 2021 206.83 211.59 205.83 207.37 2,956,732 -0.68(-0.33%)
Jan 27, 2021 212.67 212.67 206.75 208.05 3,040,331 -2.93(-1.39%)
Jan 26, 2021 206.94 211.62 203.74 210.99 3,125,327 +4.34(+2.10%)
Jan 25, 2021 203.46 207.75 201.76 206.65 2,644,363 +3.26(+1.60%)
Jan 22, 2021 201.73 204.37 201.51 203.38 2,327,345 +1.56(+0.77%)
Jan 21, 2021 200.69 202.69 198.33 201.82 1,912,074 -0.53(-0.26%)
Jan 20, 2021 197.78 203.09 196.26 202.35 2,640,821 +5.36(+2.72%)
Jan 19, 2021 200.60 201.20 196.16 196.99 2,790,530 -2.73(-1.37%)
Jan 15, 2021 195.27 200.24 194.57 199.72 2,647,397 +4.45(+2.28%)
Jan 14, 2021 197.10 197.32 194.75 195.27 4,112,157 -1.34(-0.68%)
Jan 13, 2021 194.64 197.25 194.28 196.61 2,547,638 +1.41(+0.72%)
Jan 12, 2021 194.94 195.99 191.34 195.20 2,718,186 -0.01(-0.00%)
Jan 11, 2021 200.97 201.61 194.55 195.21 2,515,403 -6.61(-3.28%)
Jan 08, 2021 198.22 203.29 198.11 201.82 2,543,576 +4.27(+2.16%)
Jan 07, 2021 195.53 199.38 194.99 197.55 3,230,033 +2.37(+1.21%)
Jan 06, 2021 199.37 199.53 194.88 195.18 3,556,704 -5.29(-2.64%)
Jan 05, 2021 199.93 202.19 199.00 200.47 2,732,147 +1.01(+0.51%)
Jan 04, 2021 205.34 205.46 199.16 199.46 3,067,785 -4.41(-2.17%)
Dec 31, 2020 203.87 203.87 203.87 1,498,735 +3.74(+1.87%)
Dec 30, 2020 200.29 201.21 199.23 200.13 1,498,735 -0.13(-0.06%)
Dec 29, 2020 201.83 202.93 200.21 200.26 1,412,528 -0.54(-0.27%)
Dec 28, 2020 198.80 201.14 197.49 200.79 2,028,544 +2.20(+1.11%)
Dec 24, 2020 196.59 199.27 196.36 198.60 776,845 +2.23(+1.14%)
Dec 23, 2020 199.86 201.96 196.34 196.36 1,719,864 -2.79(-1.40%)
Dec 22, 2020 198.07 199.48 197.15 199.15 2,043,364 +0.64(+0.32%)
Dec 21, 2020 197.23 199.16 196.12 198.51 2,173,772 -1.57(-0.79%)
Dec 18, 2020 200.68 201.63 198.57 200.08 5,024,174 -1.07(-0.53%)
Dec 17, 2020 199.71 201.96 198.83 201.16 2,750,598 +2.79(+1.41%)
Dec 16, 2020 197.16 198.53 194.81 198.37 2,599,100 +2.14(+1.09%)
Dec 15, 2020 196.07 197.23 194.69 196.23 2,414,836 +0.48(+0.24%)
Dec 14, 2020 199.59 200.91 195.46 195.75 2,769,531 -2.80(-1.41%)
Dec 11, 2020 196.91 198.87 194.56 198.55 3,203,603 +0.37(+0.19%)
Dec 10, 2020 198.90 200.45 197.34 198.18 3,351,656 -0.03(-0.01%)
Dec 09, 2020 201.17 201.46 195.30 198.21 3,778,711 -3.77(-1.87%)
Dec 08, 2020 201.66 203.02 200.68 201.97 2,886,640 -0.60(-0.29%)
Dec 07, 2020 205.63 206.65 201.74 202.57 2,821,647 -3.97(-1.92%)
Dec 04, 2020 204.81 206.75 202.72 206.54 3,651,770 +2.21(+1.08%)
Dec 03, 2020 207.31 208.43 203.94 204.33 4,144,946 -2.42(-1.17%)
Dec 02, 2020 212.07 213.01 206.47 206.75 3,050,212 -6.26(-2.94%)
Dec 01, 2020 209.55 213.51 209.30 213.01 2,735,720 +4.18(+2.00%)
Nov 30, 2020 211.36 211.48 206.62 208.83 3,927,243 -2.61(-1.23%)
Nov 27, 2020 211.32 211.44 208.27 211.44 1,037,827 +0.98(+0.47%)
Nov 25, 2020 207.10 210.79 206.52 210.45 2,744,585 +4.46(+2.17%)
Nov 24, 2020 208.68 209.41 205.39 205.99 2,917,400 -0.77(-0.37%)
Nov 23, 2020 210.96 211.00 206.50 206.76 3,153,564 -3.39(-1.61%)
Nov 20, 2020 215.14 215.36 210.00 210.15 2,176,404 -5.21(-2.42%)
Nov 19, 2020 214.15 215.76 210.79 215.36 1,811,743 +0.66(+0.31%)
Nov 18, 2020 215.25 218.86 214.26 214.70 1,790,655 -1.34(-0.62%)
Nov 17, 2020 215.87 217.56 215.24 216.03 1,499,233 +0.08(+0.04%)
Nov 16, 2020 221.07 221.82 215.74 215.95 1,586,814 -3.61(-1.65%)
Nov 13, 2020 216.56 220.14 214.69 219.57 1,634,572 +4.59(+2.13%)
Nov 12, 2020 216.41 217.05 213.58 214.98 2,084,336 -0.40(-0.18%)
Nov 11, 2020 212.10 218.11 210.74 215.38 1,742,262 +5.48(+2.61%)
Nov 10, 2020 215.81 215.81 207.94 209.89 3,008,478 -5.06(-2.35%)
Nov 09, 2020 225.05 228.59 214.02 214.95 2,683,247 -3.77(-1.72%)
Nov 06, 2020 216.69 220.02 215.57 218.72 1,308,078 +2.01(+0.93%)
Nov 05, 2020 217.03 219.30 214.81 216.70 2,078,545 +2.58(+1.20%)
Nov 04, 2020 211.99 219.70 211.99 214.13 2,694,936 +2.56(+1.21%)
Nov 03, 2020 212.75 214.27 210.91 211.56 1,402,400 +0.67(+0.32%)
Nov 02, 2020 210.07 211.00 207.08 210.90 1,717,367 +3.47(+1.67%)
Oct 30, 2020 207.74 210.00 204.59 207.43 1,795,107 -1.81(-0.86%)
Oct 29, 2020 210.88 213.50 208.34 209.23 1,874,705 +1.37(+0.66%)
Oct 28, 2020 211.19 214.35 207.07 207.86 2,711,143 -5.45(-2.55%)
Oct 27, 2020 215.81 217.66 213.19 213.31 1,586,745 -0.87(-0.40%)
Oct 26, 2020 212.77 214.87 210.81 214.18 1,835,209 -0.54(-0.25%)
Oct 23, 2020 213.74 216.21 212.86 214.72 1,170,351 +1.76(+0.83%)
Oct 22, 2020 217.98 218.23 212.39 212.96 2,033,718 -5.39(-2.47%)
Oct 21, 2020 219.81 222.16 217.96 218.35 1,218,401 -1.86(-0.84%)
Oct 20, 2020 218.29 221.95 217.34 220.21 1,558,131 +3.79(+1.75%)
Oct 19, 2020 220.08 221.92 216.02 216.41 1,465,462 -2.82(-1.29%)
Oct 16, 2020 216.50 220.46 216.02 219.23 1,638,447 +2.82(+1.30%)
Oct 15, 2020 215.47 218.72 214.52 216.41 1,982,893 +0.99(+0.46%)
Oct 14, 2020 219.38 219.74 215.04 215.42 2,268,832 -3.53(-1.61%)
Oct 13, 2020 221.43 222.69 218.06 218.95 1,795,928 -3.59(-1.61%)
Oct 12, 2020 221.52 223.80 220.69 222.54 1,583,697 +1.54(+0.70%)
Oct 09, 2020 220.63 222.55 219.62 221.00 1,703,768 +1.01(+0.46%)
Oct 08, 2020 220.17 222.68 219.36 219.99 2,769,403 +1.62(+0.74%)
Oct 07, 2020 217.85 219.95 217.85 218.38 2,267,404 +0.69(+0.32%)
Oct 06, 2020 220.31 220.76 216.92 217.69 2,118,475 -2.10(-0.95%)
Oct 05, 2020 219.71 220.06 214.87 219.78 2,358,554 +0.03(+0.01%)
Oct 02, 2020 216.84 220.31 215.86 219.76 2,367,384 +1.04(+0.48%)
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.