Skip to main content

American Tower Corp A (NY: AMT )

213.54 +0.06 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 202.08 203.88 194.35 202.17 5,820,101 -5.46(-2.63%)
Feb 27, 2020 213.93 218.30 207.61 207.64 3,554,749 -8.68(-4.01%)
Feb 26, 2020 219.41 221.39 213.94 216.32 2,271,264 -3.09(-1.41%)
Feb 25, 2020 221.00 226.41 217.65 219.41 2,544,191 +0.92(+0.42%)
Feb 24, 2020 218.24 221.76 217.16 218.49 2,550,161 -1.69(-0.77%)
Feb 21, 2020 221.02 221.64 220.00 220.19 2,883,183 -0.47(-0.21%)
Feb 20, 2020 221.05 221.54 218.15 220.66 2,412,268 -0.50(-0.23%)
Feb 19, 2020 223.96 224.98 220.94 221.16 2,937,244 -4.31(-1.91%)
Feb 18, 2020 227.58 227.84 225.24 225.46 2,242,078 -2.96(-1.30%)
Feb 14, 2020 229.09 230.27 227.54 228.42 1,795,693 -0.58(-0.25%)
Feb 13, 2020 227.86 229.48 226.80 229.00 1,286,225 +0.64(+0.28%)
Feb 12, 2020 226.67 228.79 224.71 228.36 1,823,423 +1.70(+0.75%)
Feb 11, 2020 219.78 230.54 219.78 226.66 3,624,904 +9.43(+4.34%)
Feb 10, 2020 213.65 217.40 212.86 217.23 1,764,638 +4.40(+2.07%)
Feb 07, 2020 212.55 213.51 211.99 212.82 1,388,361 +0.84(+0.40%)
Feb 06, 2020 211.43 212.66 210.69 211.99 1,410,253 +1.27(+0.60%)
Feb 05, 2020 211.71 212.14 209.66 210.71 1,501,753 -0.95(-0.45%)
Feb 04, 2020 208.96 212.35 207.72 211.66 1,240,397 +3.01(+1.44%)
Feb 03, 2020 207.68 209.52 206.91 208.65 1,750,219 +2.08(+1.00%)
Jan 31, 2020 208.91 209.43 205.78 206.58 1,908,323 -3.08(-1.47%)
Jan 30, 2020 207.18 209.71 206.19 209.66 1,426,224 +1.57(+0.75%)
Jan 29, 2020 211.65 212.03 207.57 208.09 1,609,165 -3.33(-1.58%)
Jan 28, 2020 211.36 211.86 210.67 211.43 1,179,885 -0.26(-0.12%)
Jan 27, 2020 210.66 212.30 210.09 211.68 1,343,024 -0.05(-0.02%)
Jan 24, 2020 212.16 213.93 211.01 211.73 1,441,311 -0.28(-0.13%)
Jan 23, 2020 209.62 212.59 209.49 212.00 1,666,397 +2.38(+1.14%)
Jan 22, 2020 212.08 212.31 208.82 209.62 1,451,679 -1.40(-0.66%)
Jan 21, 2020 208.52 212.08 207.70 211.02 2,049,620 +2.95(+1.42%)
Jan 17, 2020 207.60 208.96 207.33 208.07 2,639,524 +1.05(+0.51%)
Jan 16, 2020 209.48 209.62 206.75 207.02 2,000,094 -2.80(-1.33%)
Jan 15, 2020 209.04 211.03 209.04 209.82 1,292,450 +1.27(+0.61%)
Jan 14, 2020 209.60 210.32 207.56 208.55 1,365,376 -1.30(-0.62%)
Jan 13, 2020 206.14 209.86 206.05 209.85 2,064,785 +4.11(+2.00%)
Jan 10, 2020 203.32 205.93 202.74 205.74 1,771,237 +3.86(+1.91%)
Jan 09, 2020 201.01 202.47 200.89 201.88 1,544,432 +0.76(+0.38%)
Jan 08, 2020 199.21 201.90 198.36 201.12 1,608,549 +1.73(+0.87%)
Jan 07, 2020 202.47 202.86 197.55 199.39 1,642,099 -4.34(-2.13%)
Jan 06, 2020 203.67 205.02 203.15 203.73 1,712,757 -0.05(-0.03%)
Jan 03, 2020 202.85 204.87 202.35 203.78 1,793,561 +0.10(+0.05%)
Jan 02, 2020 204.74 206.05 203.25 203.69 1,599,679 -1.18(-0.57%)
Dec 31, 2019 204.11 204.90 202.78 204.86 1,345,395 +0.87(+0.42%)
Dec 30, 2019 203.74 204.13 202.56 204.00 1,413,292 -0.21(-0.10%)
Dec 27, 2019 203.71 204.39 202.84 204.20 840,690 +1.08(+0.53%)
Dec 26, 2019 202.07 203.13 201.08 203.13 1,161,448 +1.61(+0.80%)
Dec 24, 2019 201.57 202.37 200.79 201.52 554,287 +0.10(+0.05%)
Dec 23, 2019 201.55 204.09 200.92 201.42 1,235,465 -0.68(-0.34%)
Dec 20, 2019 201.27 202.58 199.23 202.11 3,755,721 +3.14(+1.58%)
Dec 19, 2019 193.04 199.63 192.97 198.97 3,333,180 +5.55(+2.87%)
Dec 18, 2019 188.85 194.27 188.52 193.42 2,415,114 +5.34(+2.84%)
Dec 17, 2019 191.96 192.66 187.28 188.08 2,749,321 -3.26(-1.70%)
Dec 16, 2019 189.03 192.40 188.60 191.33 2,059,053 +2.73(+1.45%)
Dec 13, 2019 185.57 188.88 184.81 188.60 2,240,700 +2.51(+1.35%)
Dec 12, 2019 187.83 188.01 185.13 186.09 2,068,799 -1.66(-0.88%)
Dec 11, 2019 186.96 188.41 186.36 187.75 1,623,718 +1.38(+0.74%)
Dec 10, 2019 189.34 189.98 185.65 186.36 1,594,279 -2.35(-1.25%)
Dec 09, 2019 188.19 189.91 187.99 188.72 1,057,528 +0.40(+0.21%)
Dec 06, 2019 189.70 189.91 188.04 188.32 1,358,843 -1.18(-0.62%)
Dec 05, 2019 189.22 190.02 188.10 189.50 978,337 +0.15(+0.08%)
Dec 04, 2019 186.46 189.66 186.38 189.34 1,438,239 +1.91(+1.02%)
Dec 03, 2019 185.71 188.58 185.70 187.44 1,717,801 +1.46(+0.78%)
Dec 02, 2019 190.05 190.48 185.88 185.98 1,340,381 -3.96(-2.08%)
Nov 29, 2019 190.72 191.51 189.63 189.94 737,171 -0.78(-0.41%)
Nov 27, 2019 190.62 191.25 188.79 190.72 1,258,555 -0.08(-0.04%)
Nov 26, 2019 186.00 190.82 186.00 190.80 2,115,683 +4.69(+2.52%)
Nov 25, 2019 186.80 187.86 185.32 186.11 1,623,875 -0.36(-0.19%)
Nov 22, 2019 189.46 189.99 186.18 186.46 2,005,530 -3.04(-1.61%)
Nov 21, 2019 193.04 194.26 189.30 189.50 1,534,073 -3.87(-2.00%)
Nov 20, 2019 191.44 194.64 191.37 193.37 1,462,384 +2.07(+1.08%)
Nov 19, 2019 190.51 192.22 189.79 191.31 1,719,943 +1.10(+0.58%)
Nov 18, 2019 189.01 191.40 189.01 190.21 1,525,418 +0.85(+0.45%)
Nov 15, 2019 188.32 189.41 186.54 189.35 1,743,542 +1.39(+0.74%)
Nov 14, 2019 186.72 188.06 186.36 187.96 1,535,683 +1.31(+0.70%)
Nov 13, 2019 184.39 187.33 184.20 186.65 1,910,298 +3.17(+1.73%)
Nov 12, 2019 184.09 185.27 183.12 183.48 1,662,492 -0.53(-0.29%)
Nov 11, 2019 182.55 185.11 182.44 184.01 1,518,051 +1.31(+0.72%)
Nov 08, 2019 181.83 185.09 181.26 182.70 2,050,153 +0.16(+0.09%)
Nov 07, 2019 183.44 183.88 180.62 182.54 2,385,925 -2.03(-1.10%)
Nov 06, 2019 183.09 185.37 182.70 184.57 2,484,971 +1.75(+0.96%)
Nov 05, 2019 186.94 187.01 180.07 182.82 3,887,173 -4.49(-2.40%)
Nov 04, 2019 190.59 191.23 187.25 187.31 1,847,943 -3.95(-2.06%)
Nov 01, 2019 194.48 195.03 188.45 191.26 2,380,088 -2.27(-1.17%)
Oct 31, 2019 193.91 194.79 189.96 193.53 2,277,483 +0.75(+0.39%)
Oct 30, 2019 191.85 192.94 190.45 192.79 1,713,223 +0.96(+0.50%)
Oct 29, 2019 187.26 192.42 186.85 191.83 2,303,214 +4.80(+2.57%)
Oct 28, 2019 194.16 194.35 186.39 187.03 3,866,810 -5.25(-2.73%)
Oct 25, 2019 198.07 198.08 190.98 192.28 2,715,433 -6.04(-3.04%)
Oct 24, 2019 200.56 201.21 198.21 198.32 1,238,383 -2.26(-1.13%)
Oct 23, 2019 200.78 201.77 198.67 200.58 1,303,416 -0.64(-0.32%)
Oct 22, 2019 203.37 205.19 200.94 201.22 1,511,234 -2.36(-1.16%)
Oct 21, 2019 203.44 203.75 201.18 203.58 1,436,472 +0.28(+0.14%)
Oct 18, 2019 200.52 203.75 200.43 203.31 1,740,162 +2.82(+1.41%)
Oct 17, 2019 198.88 201.58 198.31 200.48 1,351,540 +3.50(+1.78%)
Oct 16, 2019 198.39 198.39 195.73 196.99 1,703,373 -1.99(-1.00%)
Oct 15, 2019 200.33 200.97 196.87 198.97 1,127,566 -1.27(-0.63%)
Oct 14, 2019 199.67 201.09 199.24 200.24 944,314 +1.06(+0.53%)
Oct 11, 2019 200.71 201.50 199.10 199.19 1,541,277 -1.62(-0.81%)
Oct 10, 2019 200.70 202.05 198.89 200.81 2,136,782 -0.26(-0.13%)
Oct 09, 2019 201.07 201.76 199.97 201.07 1,172,734 +0.42(+0.21%)
Oct 08, 2019 199.87 202.44 198.47 200.65 2,211,107 +0.73(+0.36%)
Oct 07, 2019 199.84 201.10 197.87 199.92 1,133,418 -0.58(-0.29%)
Oct 04, 2019 198.76 201.81 198.49 200.50 1,887,326 +1.80(+0.91%)
Oct 03, 2019 195.61 200.14 195.48 198.70 1,820,245 +3.47(+1.78%)
Oct 02, 2019 195.90 197.01 193.91 195.23 1,565,892 -0.80(-0.41%)
Oct 01, 2019 195.86 197.78 193.66 196.03 1,741,595 -0.21(-0.11%)
Sep 30, 2019 194.33 196.82 194.24 196.24 1,920,740 +1.91(+0.98%)
Sep 27, 2019 197.98 197.98 192.45 194.33 2,064,689 -3.57(-1.80%)
Sep 26, 2019 196.69 198.85 196.61 197.90 1,525,517 +1.69(+0.86%)
Sep 25, 2019 199.23 199.37 195.16 196.21 1,940,751 -2.76(-1.39%)
Sep 24, 2019 199.79 200.83 197.14 198.96 1,957,549 -0.20(-0.10%)
Sep 23, 2019 199.56 200.16 198.77 199.16 1,433,876 -0.16(-0.08%)
Sep 20, 2019 201.69 201.90 198.58 199.32 3,162,908 -1.33(-0.66%)
Sep 19, 2019 194.88 202.67 194.40 200.65 2,587,506 +4.83(+2.46%)
Sep 18, 2019 196.13 196.70 193.05 195.82 1,493,708 +0.27(+0.14%)
Sep 17, 2019 192.99 195.64 192.21 195.55 2,102,288 +4.00(+2.09%)
Sep 16, 2019 190.44 192.19 190.01 191.55 1,609,362 +1.24(+0.65%)
Sep 13, 2019 192.89 193.74 189.03 190.31 2,160,020 -3.08(-1.59%)
Sep 12, 2019 190.89 193.83 189.69 193.39 2,641,820 +5.44(+2.89%)
Sep 11, 2019 190.82 192.52 187.78 187.95 3,417,240 -3.10(-1.62%)
Sep 10, 2019 196.90 197.04 188.66 191.05 4,827,885 -6.88(-3.48%)
Sep 09, 2019 205.70 206.05 197.71 197.94 3,388,359 -7.59(-3.69%)
Sep 06, 2019 208.50 209.04 204.71 205.53 2,611,331 -2.79(-1.34%)
Sep 05, 2019 213.84 213.84 207.29 208.32 2,330,317 -4.70(-2.21%)
Sep 04, 2019 210.51 213.84 210.28 213.02 2,032,653 +2.85(+1.36%)
Sep 03, 2019 203.77 210.22 203.41 210.17 2,085,876 +6.76(+3.32%)
Aug 30, 2019 204.56 204.72 202.41 203.41 1,613,989 -0.19(-0.10%)
Aug 29, 2019 204.12 204.56 202.47 203.60 1,116,101 +0.24(+0.12%)
Aug 28, 2019 202.84 204.59 201.98 203.36 1,294,287 +0.31(+0.15%)
Aug 27, 2019 203.93 204.80 202.38 203.05 1,792,576 -0.25(-0.12%)
Aug 26, 2019 201.09 203.37 199.80 203.30 1,096,065 +3.09(+1.54%)
Aug 23, 2019 202.30 204.69 199.32 200.21 1,695,130 -1.72(-0.85%)
Aug 22, 2019 201.28 202.16 198.81 201.92 1,214,496 +1.00(+0.50%)
Aug 21, 2019 199.31 201.01 198.63 200.92 1,447,947 +1.61(+0.81%)
Aug 20, 2019 199.27 200.93 197.52 199.32 1,834,086 +0.33(+0.16%)
Aug 19, 2019 197.97 199.43 196.90 198.99 1,602,279 +2.00(+1.01%)
Aug 16, 2019 198.91 199.20 196.11 196.99 1,903,244 -1.12(-0.57%)
Aug 15, 2019 193.74 198.44 193.39 198.11 2,006,687 +4.70(+2.43%)
Aug 14, 2019 195.35 195.83 193.04 193.41 2,368,438 -1.96(-1.00%)
Aug 13, 2019 196.77 197.57 193.85 195.38 2,798,659 -0.99(-0.50%)
Aug 12, 2019 196.18 197.03 194.78 196.36 916,171 -0.01(-0.00%)
Aug 09, 2019 195.83 198.56 193.94 196.37 1,416,060 +1.07(+0.55%)
Aug 08, 2019 192.23 195.61 190.87 195.30 1,572,716 +3.17(+1.65%)
Aug 07, 2019 190.90 193.53 186.93 192.13 2,068,425 +0.42(+0.22%)
Aug 06, 2019 189.14 191.78 188.34 191.71 2,249,977 +2.70(+1.43%)
Aug 05, 2019 189.66 191.04 186.73 189.01 2,567,427 -1.39(-0.73%)
Aug 02, 2019 187.10 191.49 186.38 190.40 2,039,611 +3.59(+1.92%)
Aug 01, 2019 185.66 188.98 184.23 186.81 1,913,731 -0.19(-0.10%)
Jul 31, 2019 185.23 188.82 184.99 187.00 3,219,679 +2.62(+1.42%)
Jul 30, 2019 182.51 184.68 181.67 184.37 2,353,965 +2.72(+1.50%)
Jul 29, 2019 180.86 182.91 180.39 181.65 2,122,366 +0.87(+0.48%)
Jul 26, 2019 181.59 182.10 179.96 180.79 1,512,704 -0.73(-0.40%)
Jul 25, 2019 182.94 182.94 180.11 181.52 1,198,187 +0.56(+0.31%)
Jul 24, 2019 182.76 183.17 180.78 180.96 2,186,857 -1.78(-0.97%)
Jul 23, 2019 182.49 183.57 181.57 182.74 1,318,361 +0.09(+0.05%)
Jul 22, 2019 181.99 183.06 180.87 182.65 1,424,998 +1.01(+0.55%)
Jul 19, 2019 184.81 185.06 181.40 181.64 2,090,423 -2.74(-1.49%)
Jul 18, 2019 184.37 185.04 181.16 184.38 1,447,814 -0.07(-0.04%)
Jul 17, 2019 185.63 186.93 183.64 184.45 1,578,655 -0.50(-0.27%)
Jul 16, 2019 186.61 186.97 184.70 184.96 1,618,954 -1.23(-0.66%)
Jul 15, 2019 185.86 186.76 184.66 186.19 1,856,233 +1.52(+0.82%)
Jul 12, 2019 185.14 185.14 183.29 184.66 1,429,640 -0.25(-0.13%)
Jul 11, 2019 187.01 187.01 183.88 184.91 1,582,275 -2.01(-1.07%)
Jul 10, 2019 187.23 187.71 185.60 186.92 2,103,342 +0.19(+0.10%)
Jul 09, 2019 185.10 187.01 184.51 186.72 1,678,640 +2.09(+1.13%)
Jul 08, 2019 184.59 185.92 184.07 184.64 1,389,308 -0.08(-0.04%)
Jul 05, 2019 184.68 185.81 182.22 184.72 1,963,902 -1.00(-0.54%)
Jul 03, 2019 182.39 187.24 182.38 185.72 1,594,185 +4.01(+2.21%)
Jul 02, 2019 179.31 182.24 179.10 181.71 3,648,927 +2.94(+1.65%)
Jul 01, 2019 181.15 181.59 176.27 178.76 3,453,300 -1.90(-1.05%)
Jun 28, 2019 182.09 182.81 179.93 180.66 3,355,857 -1.24(-0.68%)
Jun 27, 2019 182.85 183.98 181.63 181.90 2,313,981 +0.04(+0.02%)
Jun 26, 2019 186.33 186.33 181.35 181.85 2,754,585 -4.43(-2.38%)
Jun 25, 2019 190.02 190.35 186.18 186.28 1,745,777 -3.30(-1.74%)
Jun 24, 2019 190.70 190.87 189.07 189.59 1,204,052 -0.56(-0.29%)
Jun 21, 2019 192.16 192.57 189.31 190.14 2,738,983 -2.07(-1.08%)
Jun 20, 2019 191.01 193.33 190.78 192.21 2,082,159 +1.19(+0.62%)
Jun 19, 2019 188.67 191.79 188.38 191.02 1,608,494 +1.57(+0.83%)
Jun 18, 2019 189.37 190.83 188.51 189.44 1,919,938 +1.08(+0.57%)
Jun 17, 2019 186.28 188.90 185.91 188.37 2,024,047 +2.52(+1.35%)
Jun 14, 2019 183.89 186.49 183.17 185.85 1,782,232 +1.95(+1.06%)
Jun 13, 2019 186.62 187.10 183.47 183.90 2,939,668 -2.19(-1.18%)
Jun 12, 2019 184.35 186.84 184.34 186.09 3,380,592 +2.23(+1.21%)
Jun 11, 2019 184.63 185.18 182.54 183.86 1,949,833 -0.77(-0.42%)
Jun 10, 2019 187.41 187.88 183.91 184.64 2,246,571 -2.30(-1.23%)
Jun 07, 2019 187.89 188.75 186.56 186.93 1,286,694 -0.21(-0.11%)
Jun 06, 2019 187.28 188.03 186.09 187.14 1,406,849 -0.06(-0.03%)
Jun 05, 2019 184.43 187.37 183.63 187.21 2,492,896 +4.19(+2.29%)
Jun 04, 2019 184.10 184.36 181.61 183.02 2,672,659 -1.13(-0.61%)
Jun 03, 2019 183.77 184.58 181.69 184.14 1,967,094 +0.46(+0.25%)
May 31, 2019 180.10 184.99 179.68 183.69 3,075,632 +3.59(+1.99%)
May 30, 2019 177.15 180.39 176.44 180.10 1,782,833 +3.13(+1.77%)
May 29, 2019 178.29 178.99 176.17 176.97 1,622,064 -1.25(-0.70%)
May 28, 2019 179.62 180.15 178.15 178.21 2,200,757 -0.40(-0.22%)
May 24, 2019 179.61 180.64 178.55 178.61 1,593,450 +0.07(+0.04%)
May 23, 2019 176.12 179.36 176.12 178.54 1,603,015 +1.98(+1.12%)
May 22, 2019 174.70 177.06 174.40 176.56 1,134,275 +2.20(+1.26%)
May 21, 2019 175.51 175.99 174.20 174.36 1,520,855 -0.07(-0.04%)
May 20, 2019 175.79 176.81 173.67 174.43 3,142,380 -3.68(-2.06%)
May 17, 2019 176.75 178.38 176.44 178.11 1,615,385 +0.36(+0.20%)
May 16, 2019 177.56 178.95 176.15 177.75 1,713,234 +1.36(+0.77%)
May 15, 2019 174.39 177.03 173.35 176.38 1,460,950 +2.11(+1.21%)
May 14, 2019 173.51 176.31 173.07 174.27 2,032,137 +1.05(+0.60%)
May 13, 2019 171.15 173.68 170.76 173.22 2,035,130 +1.07(+0.62%)
May 10, 2019 169.38 172.65 169.22 172.15 1,458,314 +2.76(+1.63%)
May 09, 2019 168.68 169.74 167.25 169.39 1,409,756 +0.77(+0.46%)
May 08, 2019 167.32 170.26 167.32 168.62 1,521,863 +1.58(+0.94%)
May 07, 2019 168.91 169.20 165.88 167.04 1,716,243 -2.05(-1.21%)
May 06, 2019 169.31 170.29 167.59 169.09 1,760,136 -0.68(-0.40%)
May 03, 2019 170.11 171.16 169.17 169.77 1,203,725 +0.13(+0.08%)
May 02, 2019 170.06 170.45 169.06 169.63 1,605,645 -0.10(-0.06%)
May 01, 2019 171.53 171.62 169.06 169.73 1,573,816 -2.10(-1.22%)
Apr 30, 2019 169.64 172.02 168.16 171.84 1,677,768 +2.52(+1.49%)
Apr 29, 2019 169.72 170.62 168.90 169.32 1,024,514 -0.68(-0.40%)
Apr 26, 2019 169.34 170.12 168.62 170.00 988,803 +0.81(+0.48%)
Apr 25, 2019 169.31 170.08 167.88 169.19 1,128,738 -0.83(-0.49%)
Apr 24, 2019 170.68 171.13 169.35 170.01 1,505,387 -0.15(-0.09%)
Apr 23, 2019 170.33 171.03 169.38 170.16 1,656,753 +0.95(+0.56%)
Apr 22, 2019 169.42 169.72 168.00 169.21 1,071,172 -0.52(-0.31%)
Apr 18, 2019 167.99 170.34 167.22 169.73 1,506,276 +1.53(+0.91%)
Apr 17, 2019 170.77 170.77 166.66 168.20 2,392,524 -0.91(-0.54%)
Apr 16, 2019 172.60 172.60 168.10 169.11 2,396,213 -3.42(-1.98%)
Apr 15, 2019 173.07 174.06 171.15 172.53 2,006,560 -1.65(-0.94%)
Apr 12, 2019 173.01 174.26 171.40 174.18 1,605,043 +1.15(+0.67%)
Apr 11, 2019 173.44 173.50 171.96 173.02 1,167,402 +0.03(+0.02%)
Apr 10, 2019 172.86 173.56 172.45 173.00 1,482,610 +0.70(+0.41%)
Apr 09, 2019 171.78 172.65 171.62 172.29 1,950,395 +0.44(+0.25%)
Apr 08, 2019 170.85 172.07 170.08 171.85 2,473,709 +0.40(+0.24%)
Apr 05, 2019 169.26 171.64 168.43 171.45 1,891,242 +2.37(+1.40%)
Apr 04, 2019 170.73 170.84 168.73 169.08 1,922,829 -1.09(-0.64%)
Apr 03, 2019 170.84 171.59 168.59 170.16 2,546,523 -0.73(-0.43%)
Apr 02, 2019 169.03 171.48 168.26 170.89 3,154,011 +2.29(+1.36%)
Apr 01, 2019 173.01 173.58 168.30 168.60 4,687,929 -3.99(-2.31%)
Mar 29, 2019 171.19 172.83 170.49 172.59 3,445,546 +1.87(+1.09%)
Mar 28, 2019 169.91 170.78 169.21 170.72 2,803,454 +0.74(+0.43%)
Mar 27, 2019 170.83 171.70 168.70 169.99 2,569,660 -0.84(-0.49%)
Mar 26, 2019 172.23 172.25 169.88 170.83 2,224,325 -0.56(-0.33%)
Mar 25, 2019 170.00 171.93 169.50 171.39 2,463,480 +1.79(+1.05%)
Mar 22, 2019 170.12 172.35 169.22 169.60 2,340,875 -0.93(-0.54%)
Mar 21, 2019 167.42 170.57 167.11 170.53 2,011,094 +2.78(+1.65%)
Mar 20, 2019 166.65 168.30 165.46 167.76 1,755,813 +1.43(+0.86%)
Mar 19, 2019 165.90 166.60 165.10 166.33 2,110,243 +0.89(+0.54%)
Mar 18, 2019 165.63 165.95 164.22 165.44 1,776,804 -0.07(-0.04%)
Mar 15, 2019 164.66 165.53 164.32 165.50 2,901,945 +0.88(+0.53%)
Mar 14, 2019 163.50 164.69 162.70 164.63 1,351,682 +0.65(+0.40%)
Mar 13, 2019 162.64 164.26 162.64 163.98 1,727,061 +1.30(+0.80%)
Mar 12, 2019 162.49 163.59 162.11 162.69 1,847,728 +0.52(+0.32%)
Mar 11, 2019 159.67 162.29 159.44 162.17 1,811,667 +3.11(+1.95%)
Mar 08, 2019 158.53 160.04 158.03 159.06 1,456,795 -0.12(-0.08%)
Mar 07, 2019 159.41 160.25 158.36 159.18 1,570,949 +0.09(+0.05%)
Mar 06, 2019 158.59 159.65 158.42 159.09 1,399,872 +0.52(+0.33%)
Mar 05, 2019 157.15 159.32 157.15 158.58 2,135,343 +1.20(+0.76%)
Mar 04, 2019 156.77 157.44 154.88 157.38 1,915,953 +1.55(+0.99%)
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.