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 (%)
Apr 30, 2020 209.56 214.02 208.31 213.04 3,809,728 +1.06(+0.50%)
Apr 29, 2020 224.69 224.69 210.96 211.97 3,916,792 -6.02(-2.76%)
Apr 28, 2020 228.48 228.97 217.26 217.99 2,337,012 -5.99(-2.67%)
Apr 27, 2020 221.10 225.83 219.52 223.98 1,740,011 +5.02(+2.29%)
Apr 24, 2020 224.03 225.12 218.21 218.96 1,984,522 -3.57(-1.61%)
Apr 23, 2020 225.74 228.09 222.12 222.53 1,585,433 -3.92(-1.73%)
Apr 22, 2020 220.41 228.36 219.81 226.45 2,280,625 +9.83(+4.54%)
Apr 21, 2020 219.49 220.09 214.03 216.62 2,151,158 -5.98(-2.69%)
Apr 20, 2020 225.60 226.47 222.45 222.60 1,431,951 -4.82(-2.12%)
Apr 17, 2020 229.65 230.74 222.06 227.42 2,600,970 +2.04(+0.91%)
Apr 16, 2020 223.41 226.22 221.59 225.38 1,833,200 +3.84(+1.73%)
Apr 15, 2020 226.41 226.45 217.70 221.53 2,133,622 -6.81(-2.98%)
Apr 14, 2020 228.33 230.64 226.04 228.35 2,247,570 +4.78(+2.14%)
Apr 13, 2020 229.78 230.36 220.88 223.57 2,045,379 -7.84(-3.39%)
Apr 09, 2020 221.51 232.15 221.24 231.41 4,859,640 +9.23(+4.15%)
Apr 08, 2020 204.70 222.54 203.24 222.18 3,732,853 +19.15(+9.43%)
Apr 07, 2020 214.93 217.40 202.38 203.03 2,497,302 -6.60(-3.15%)
Apr 06, 2020 203.26 210.57 202.35 209.64 3,422,248 +11.03(+5.56%)
Apr 03, 2020 195.36 199.45 193.27 198.60 3,206,292 +1.83(+0.93%)
Apr 02, 2020 184.52 197.08 183.26 196.78 4,479,608 +12.28(+6.66%)
Apr 01, 2020 183.46 190.22 180.09 184.49 4,231,551 -9.61(-4.95%)
Mar 31, 2020 203.65 205.02 192.47 194.10 5,194,203 -11.44(-5.56%)
Mar 30, 2020 198.50 206.78 197.30 205.54 2,896,216 +10.79(+5.54%)
Mar 27, 2020 190.77 197.93 188.74 194.75 3,777,302 -3.32(-1.67%)
Mar 26, 2020 176.63 201.72 176.50 198.07 3,829,339 +20.45(+11.51%)
Mar 25, 2020 168.39 185.89 165.82 177.62 3,591,582 +8.01(+4.73%)
Mar 24, 2020 167.40 172.80 159.78 169.61 4,735,846 +9.97(+6.24%)
Mar 23, 2020 174.72 174.96 155.39 159.64 4,364,202 -14.53(-8.34%)
Mar 20, 2020 184.52 187.19 171.48 174.17 4,421,118 -12.13(-6.51%)
Mar 19, 2020 193.94 195.91 179.64 186.30 4,316,656 -7.26(-3.75%)
Mar 18, 2020 187.19 210.23 183.78 193.56 4,722,959 -9.26(-4.57%)
Mar 17, 2020 187.35 209.39 181.52 202.82 5,078,634 +22.09(+12.22%)
Mar 16, 2020 184.21 204.85 179.50 180.73 4,591,896 -32.31(-15.16%)
Mar 13, 2020 201.04 215.33 196.12 213.04 4,734,556 +18.86(+9.71%)
Mar 12, 2020 192.80 206.56 181.97 194.17 5,311,304 -13.43(-6.47%)
Mar 11, 2020 211.59 213.22 203.85 207.61 3,770,193 -9.78(-4.50%)
Mar 10, 2020 211.03 217.69 204.89 217.39 2,982,147 +10.71(+5.18%)
Mar 09, 2020 206.30 213.59 200.57 206.68 3,600,388 -12.89(-5.87%)
Mar 06, 2020 216.76 220.69 212.06 219.57 3,021,639 -0.55(-0.25%)
Mar 05, 2020 221.56 223.64 217.08 220.12 2,208,766 -4.21(-1.88%)
Mar 04, 2020 218.91 224.61 218.68 224.33 2,636,788 +8.03(+3.71%)
Mar 03, 2020 214.60 220.03 212.90 216.30 3,929,353 +1.69(+0.79%)
Mar 02, 2020 204.16 214.72 203.31 214.60 3,048,775 +12.44(+6.15%)
Feb 28, 2020 202.08 203.87 194.35 202.17 5,820,148 -5.47(-2.63%)
Feb 27, 2020 213.93 218.30 207.61 207.63 3,554,777 -8.68(-4.01%)
Feb 26, 2020 219.41 221.39 213.94 216.32 2,271,282 -3.09(-1.41%)
Feb 25, 2020 221.00 226.41 217.65 219.41 2,544,211 +0.92(+0.42%)
Feb 24, 2020 218.23 221.75 217.16 218.49 2,550,182 -1.69(-0.77%)
Feb 21, 2020 221.01 221.64 220.00 220.19 2,883,206 -0.47(-0.21%)
Feb 20, 2020 221.05 221.54 218.14 220.66 2,412,288 -0.50(-0.23%)
Feb 19, 2020 223.96 224.98 220.93 221.16 2,937,268 -4.31(-1.91%)
Feb 18, 2020 227.57 227.84 225.24 225.46 2,242,096 -2.96(-1.30%)
Feb 14, 2020 229.09 230.27 227.54 228.42 1,795,707 -0.58(-0.25%)
Feb 13, 2020 227.86 229.47 226.80 229.00 1,286,235 +0.64(+0.28%)
Feb 12, 2020 226.67 228.79 224.71 228.36 1,823,438 +1.70(+0.75%)
Feb 11, 2020 219.78 230.53 219.78 226.66 3,624,933 +9.43(+4.34%)
Feb 10, 2020 213.65 217.40 212.86 217.23 1,764,652 +4.40(+2.07%)
Feb 07, 2020 212.55 213.51 211.99 212.82 1,388,372 +0.84(+0.40%)
Feb 06, 2020 211.42 212.66 210.68 211.99 1,410,264 +1.28(+0.61%)
Feb 05, 2020 211.71 212.14 209.66 210.71 1,501,765 -0.95(-0.45%)
Feb 04, 2020 208.96 212.35 207.71 211.66 1,240,406 +3.01(+1.44%)
Feb 03, 2020 207.68 209.51 206.90 208.65 1,750,233 +2.08(+1.01%)
Jan 31, 2020 208.91 209.43 205.78 206.57 1,908,339 -3.08(-1.47%)
Jan 30, 2020 207.18 209.71 206.19 209.66 1,426,236 +1.57(+0.75%)
Jan 29, 2020 211.65 212.03 207.57 208.09 1,609,178 -3.33(-1.58%)
Jan 28, 2020 211.36 211.86 210.66 211.42 1,179,894 -0.26(-0.12%)
Jan 27, 2020 210.66 212.30 210.09 211.68 1,343,035 -0.04(-0.02%)
Jan 24, 2020 212.15 213.93 211.01 211.73 1,441,322 -0.28(-0.13%)
Jan 23, 2020 209.62 212.59 209.49 212.00 1,666,410 +2.38(+1.14%)
Jan 22, 2020 212.07 212.31 208.82 209.62 1,451,690 -1.40(-0.66%)
Jan 21, 2020 208.52 212.08 207.70 211.02 2,049,636 +2.95(+1.42%)
Jan 17, 2020 207.60 208.95 207.33 208.07 2,639,545 +1.05(+0.51%)
Jan 16, 2020 209.48 209.61 206.75 207.02 2,000,110 -2.80(-1.33%)
Jan 15, 2020 209.03 211.03 209.03 209.82 1,292,460 +1.27(+0.61%)
Jan 14, 2020 209.60 210.32 207.56 208.54 1,365,387 -1.30(-0.62%)
Jan 13, 2020 206.14 209.85 206.05 209.84 2,064,802 +4.11(+2.00%)
Jan 10, 2020 203.32 205.93 202.74 205.74 1,771,251 +3.86(+1.91%)
Jan 09, 2020 201.01 202.47 200.89 201.88 1,544,444 +0.76(+0.38%)
Jan 08, 2020 199.21 201.89 198.35 201.12 1,608,562 +1.73(+0.87%)
Jan 07, 2020 202.46 202.86 197.55 199.39 1,642,112 -4.34(-2.13%)
Jan 06, 2020 203.67 205.02 203.14 203.73 1,712,771 -0.05(-0.03%)
Jan 03, 2020 202.85 204.87 202.35 203.78 1,793,576 +0.10(+0.05%)
Jan 02, 2020 204.74 206.05 203.25 203.69 1,599,692 -1.18(-0.57%)
Dec 31, 2019 204.10 204.90 202.78 204.86 1,345,406 +0.86(+0.42%)
Dec 30, 2019 203.74 204.13 202.56 204.00 1,413,304 -0.21(-0.10%)
Dec 27, 2019 203.70 204.39 202.84 204.20 840,696 +1.08(+0.53%)
Dec 26, 2019 202.07 203.12 201.07 203.12 1,161,457 +1.60(+0.80%)
Dec 24, 2019 201.57 202.37 200.79 201.52 554,291 +0.10(+0.05%)
Dec 23, 2019 201.55 204.09 200.92 201.42 1,235,475 -0.68(-0.34%)
Dec 20, 2019 201.27 202.58 199.23 202.10 3,755,752 +3.14(+1.58%)
Dec 19, 2019 193.04 199.63 192.97 198.96 3,333,206 +5.55(+2.87%)
Dec 18, 2019 188.85 194.27 188.52 193.42 2,415,133 +5.34(+2.84%)
Dec 17, 2019 191.96 192.65 187.28 188.07 2,749,343 -3.26(-1.70%)
Dec 16, 2019 189.02 192.40 188.60 191.33 2,059,070 +2.73(+1.45%)
Dec 13, 2019 185.57 188.88 184.81 188.60 2,240,718 +2.51(+1.35%)
Dec 12, 2019 187.83 188.01 185.13 186.09 2,068,816 -1.66(-0.88%)
Dec 11, 2019 186.96 188.40 186.36 187.75 1,623,731 +1.39(+0.74%)
Dec 10, 2019 189.34 189.98 185.65 186.36 1,594,292 -2.35(-1.25%)
Dec 09, 2019 188.19 189.90 187.99 188.71 1,057,536 +0.40(+0.21%)
Dec 06, 2019 189.70 189.91 188.04 188.31 1,358,854 -1.18(-0.62%)
Dec 05, 2019 189.22 190.02 188.10 189.50 978,345 +0.15(+0.08%)
Dec 04, 2019 186.46 189.66 186.38 189.34 1,438,251 +1.91(+1.02%)
Dec 03, 2019 185.71 188.58 185.70 187.44 1,717,815 +1.46(+0.78%)
Dec 02, 2019 190.04 190.48 185.88 185.98 1,340,392 -3.96(-2.08%)
Nov 29, 2019 190.72 191.50 189.63 189.94 737,177 -0.78(-0.41%)
Nov 27, 2019 190.62 191.25 188.79 190.72 1,258,565 -0.08(-0.04%)
Nov 26, 2019 186.00 190.82 186.00 190.80 2,115,701 +4.69(+2.52%)
Nov 25, 2019 186.80 187.86 185.31 186.10 1,623,888 -0.36(-0.19%)
Nov 22, 2019 189.46 189.99 186.18 186.46 2,005,546 -3.04(-1.61%)
Nov 21, 2019 193.04 194.26 189.30 189.50 1,534,085 -3.87(-2.00%)
Nov 20, 2019 191.44 194.64 191.37 193.37 1,462,396 +2.07(+1.08%)
Nov 19, 2019 190.51 192.22 189.79 191.31 1,719,957 +1.10(+0.58%)
Nov 18, 2019 189.01 191.39 189.01 190.21 1,525,430 +0.85(+0.45%)
Nov 15, 2019 188.32 189.41 186.53 189.35 1,743,556 +1.39(+0.74%)
Nov 14, 2019 186.72 188.06 186.36 187.96 1,535,695 +1.31(+0.70%)
Nov 13, 2019 184.39 187.33 184.20 186.65 1,910,314 +3.17(+1.73%)
Nov 12, 2019 184.09 185.27 183.12 183.48 1,662,505 -0.53(-0.29%)
Nov 11, 2019 182.55 185.11 182.44 184.01 1,518,064 +1.31(+0.72%)
Nov 08, 2019 181.83 185.08 181.26 182.70 2,050,169 +0.16(+0.09%)
Nov 07, 2019 183.44 183.88 180.62 182.54 2,385,945 -2.03(-1.10%)
Nov 06, 2019 183.09 185.37 182.70 184.57 2,484,991 +1.75(+0.96%)
Nov 05, 2019 186.94 187.01 180.07 182.82 3,887,204 -4.49(-2.40%)
Nov 04, 2019 190.59 191.22 187.25 187.31 1,847,958 -3.95(-2.06%)
Nov 01, 2019 194.48 195.02 188.45 191.26 2,380,107 -2.27(-1.17%)
Oct 31, 2019 193.91 194.79 189.96 193.53 2,277,501 +0.75(+0.39%)
Oct 30, 2019 191.85 192.94 190.44 192.79 1,713,237 +0.96(+0.50%)
Oct 29, 2019 187.26 192.41 186.85 191.83 2,303,232 +4.80(+2.57%)
Oct 28, 2019 194.15 194.35 186.39 187.03 3,866,841 -5.25(-2.73%)
Oct 25, 2019 198.07 198.08 190.98 192.28 2,715,455 -6.03(-3.04%)
Oct 24, 2019 200.56 201.21 198.21 198.32 1,238,393 -2.26(-1.13%)
Oct 23, 2019 200.78 201.77 198.67 200.58 1,303,427 -0.64(-0.32%)
Oct 22, 2019 203.37 205.19 200.94 201.22 1,511,246 -2.36(-1.16%)
Oct 21, 2019 203.44 203.75 201.18 203.58 1,436,484 +0.28(+0.14%)
Oct 18, 2019 200.52 203.75 200.43 203.30 1,740,176 +2.82(+1.41%)
Oct 17, 2019 198.88 201.58 198.31 200.48 1,351,551 +3.50(+1.77%)
Oct 16, 2019 198.39 198.39 195.72 196.99 1,703,387 -1.99(-1.00%)
Oct 15, 2019 200.33 200.97 196.87 198.97 1,127,575 -1.27(-0.63%)
Oct 14, 2019 199.66 201.09 199.24 200.24 944,322 +1.06(+0.53%)
Oct 11, 2019 200.71 201.50 199.10 199.19 1,541,289 -1.62(-0.81%)
Oct 10, 2019 200.69 202.05 198.88 200.81 2,136,799 -0.26(-0.13%)
Oct 09, 2019 201.07 201.76 199.97 201.07 1,172,743 +0.42(+0.21%)
Oct 08, 2019 199.87 202.44 198.47 200.65 2,211,125 +0.73(+0.36%)
Oct 07, 2019 199.84 201.10 197.87 199.92 1,133,428 -0.58(-0.29%)
Oct 04, 2019 198.76 201.80 198.49 200.50 1,887,341 +1.80(+0.91%)
Oct 03, 2019 195.61 200.13 195.48 198.70 1,820,259 +3.47(+1.78%)
Oct 02, 2019 195.90 197.01 193.91 195.23 1,565,905 -0.80(-0.41%)
Oct 01, 2019 195.86 197.78 193.66 196.03 1,741,609 -0.21(-0.11%)
Sep 30, 2019 194.33 196.82 194.23 196.24 1,920,755 +1.91(+0.98%)
Sep 27, 2019 197.98 197.98 192.45 194.33 2,064,705 -3.57(-1.80%)
Sep 26, 2019 196.69 198.85 196.61 197.90 1,525,529 +1.69(+0.86%)
Sep 25, 2019 199.23 199.37 195.16 196.20 1,940,767 -2.76(-1.39%)
Sep 24, 2019 199.79 200.82 197.14 198.96 1,957,564 -0.19(-0.10%)
Sep 23, 2019 199.56 200.15 198.77 199.16 1,433,887 -0.16(-0.08%)
Sep 20, 2019 201.69 201.89 198.58 199.31 3,162,933 -1.34(-0.67%)
Sep 19, 2019 194.88 202.67 194.40 200.65 2,587,526 +4.82(+2.46%)
Sep 18, 2019 196.12 196.70 193.05 195.82 1,493,720 +0.27(+0.14%)
Sep 17, 2019 192.99 195.64 192.21 195.55 2,102,305 +4.00(+2.09%)
Sep 16, 2019 190.44 192.19 190.01 191.55 1,609,374 +1.24(+0.65%)
Sep 13, 2019 192.89 193.74 189.03 190.31 2,160,038 -3.07(-1.59%)
Sep 12, 2019 190.88 193.83 189.69 193.38 2,641,841 +5.43(+2.89%)
Sep 11, 2019 190.82 192.52 187.77 187.95 3,417,268 -3.10(-1.62%)
Sep 10, 2019 196.90 197.04 188.66 191.05 4,827,923 -6.88(-3.48%)
Sep 09, 2019 205.69 206.05 197.71 197.94 3,388,386 -7.59(-3.69%)
Sep 06, 2019 208.50 209.03 204.70 205.53 2,611,352 -2.79(-1.34%)
Sep 05, 2019 213.84 213.84 207.29 208.32 2,330,335 -4.70(-2.21%)
Sep 04, 2019 210.51 213.84 210.28 213.02 2,032,669 +2.86(+1.36%)
Sep 03, 2019 203.77 210.22 203.41 210.16 2,085,892 +6.76(+3.32%)
Aug 30, 2019 204.55 204.71 202.41 203.41 1,614,002 -0.19(-0.10%)
Aug 29, 2019 204.12 204.56 202.47 203.60 1,116,110 +0.24(+0.12%)
Aug 28, 2019 202.84 204.59 201.98 203.36 1,294,298 +0.31(+0.15%)
Aug 27, 2019 203.93 204.80 202.38 203.05 1,792,590 -0.25(-0.12%)
Aug 26, 2019 201.09 203.37 199.80 203.30 1,096,074 +3.09(+1.54%)
Aug 23, 2019 202.30 204.69 199.32 200.21 1,695,143 -1.71(-0.85%)
Aug 22, 2019 201.28 202.16 198.81 201.92 1,214,505 +1.00(+0.50%)
Aug 21, 2019 199.31 201.01 198.63 200.92 1,447,958 +1.61(+0.81%)
Aug 20, 2019 199.27 200.93 197.52 199.31 1,834,100 +0.33(+0.16%)
Aug 19, 2019 197.97 199.43 196.90 198.99 1,602,291 +2.00(+1.01%)
Aug 16, 2019 198.91 199.20 196.11 196.99 1,903,259 -1.12(-0.57%)
Aug 15, 2019 193.74 198.44 193.38 198.11 2,006,703 +4.70(+2.43%)
Aug 14, 2019 195.35 195.83 193.04 193.41 2,368,457 -1.96(-1.00%)
Aug 13, 2019 196.77 197.57 193.84 195.37 2,798,681 -0.99(-0.50%)
Aug 12, 2019 196.18 197.03 194.78 196.36 916,178 -0.01(-0.00%)
Aug 09, 2019 195.83 198.56 193.94 196.37 1,416,071 +1.07(+0.55%)
Aug 08, 2019 192.23 195.61 190.87 195.30 1,572,728 +3.17(+1.65%)
Aug 07, 2019 190.89 193.53 186.93 192.13 2,068,442 +0.42(+0.22%)
Aug 06, 2019 189.13 191.78 188.34 191.71 2,249,995 +2.69(+1.43%)
Aug 05, 2019 189.66 191.04 186.73 189.01 2,567,447 -1.39(-0.73%)
Aug 02, 2019 187.10 191.49 186.38 190.40 2,039,627 +3.59(+1.92%)
Aug 01, 2019 185.66 188.98 184.23 186.81 1,913,747 -0.19(-0.10%)
Jul 31, 2019 185.23 188.82 184.99 187.00 3,219,705 +2.62(+1.42%)
Jul 30, 2019 182.51 184.68 181.67 184.37 2,353,984 +2.72(+1.50%)
Jul 29, 2019 180.85 182.91 180.39 181.65 2,122,383 +0.87(+0.48%)
Jul 26, 2019 181.59 182.10 179.95 180.78 1,512,717 -0.73(-0.40%)
Jul 25, 2019 182.94 182.94 180.11 181.52 1,198,197 +0.56(+0.31%)
Jul 24, 2019 182.75 183.17 180.78 180.96 2,186,874 -1.78(-0.97%)
Jul 23, 2019 182.49 183.57 181.57 182.74 1,318,372 +0.09(+0.05%)
Jul 22, 2019 181.99 183.06 180.86 182.65 1,425,009 +1.01(+0.55%)
Jul 19, 2019 184.81 185.06 181.40 181.64 2,090,439 -2.74(-1.49%)
Jul 18, 2019 184.37 185.04 181.16 184.38 1,447,826 -0.07(-0.04%)
Jul 17, 2019 185.63 186.93 183.64 184.45 1,578,667 -0.50(-0.27%)
Jul 16, 2019 186.61 186.97 184.70 184.96 1,618,967 -1.23(-0.66%)
Jul 15, 2019 185.86 186.76 184.66 186.18 1,856,248 +1.52(+0.82%)
Jul 12, 2019 185.14 185.14 183.28 184.66 1,429,651 -0.25(-0.13%)
Jul 11, 2019 187.01 187.01 183.88 184.91 1,582,288 -2.01(-1.07%)
Jul 10, 2019 187.23 187.71 185.60 186.92 2,103,359 +0.19(+0.10%)
Jul 09, 2019 185.10 187.01 184.51 186.72 1,678,654 +2.09(+1.13%)
Jul 08, 2019 184.58 185.92 184.07 184.64 1,389,319 -0.08(-0.04%)
Jul 05, 2019 184.68 185.80 182.22 184.72 1,963,917 -1.00(-0.54%)
Jul 03, 2019 182.39 187.24 182.38 185.72 1,594,198 +4.01(+2.21%)
Jul 02, 2019 179.31 182.23 179.10 181.70 3,648,957 +2.94(+1.65%)
Jul 01, 2019 181.15 181.59 176.27 178.76 3,453,328 -1.90(-1.05%)
Jun 28, 2019 182.08 182.81 179.93 180.66 3,355,884 -1.24(-0.68%)
Jun 27, 2019 182.85 183.97 181.63 181.90 2,313,999 +0.04(+0.02%)
Jun 26, 2019 186.32 186.32 181.35 181.85 2,754,607 -4.43(-2.38%)
Jun 25, 2019 190.02 190.34 186.17 186.28 1,745,791 -3.30(-1.74%)
Jun 24, 2019 190.70 190.87 189.07 189.59 1,204,062 -0.56(-0.29%)
Jun 21, 2019 192.16 192.57 189.31 190.14 2,739,005 -2.07(-1.08%)
Jun 20, 2019 191.01 193.33 190.78 192.21 2,082,176 +1.19(+0.62%)
Jun 19, 2019 188.67 191.79 188.38 191.02 1,608,506 +1.57(+0.83%)
Jun 18, 2019 189.36 190.83 188.51 189.44 1,919,953 +1.08(+0.57%)
Jun 17, 2019 186.28 188.89 185.91 188.37 2,024,064 +2.52(+1.35%)
Jun 14, 2019 183.89 186.48 183.17 185.85 1,782,246 +1.95(+1.06%)
Jun 13, 2019 186.62 187.10 183.47 183.90 2,939,691 -2.19(-1.18%)
Jun 12, 2019 184.35 186.84 184.34 186.09 3,380,619 +2.23(+1.21%)
Jun 11, 2019 184.63 185.18 182.54 183.86 1,949,848 -0.77(-0.42%)
Jun 10, 2019 187.41 187.88 183.91 184.63 2,246,590 -2.30(-1.23%)
Jun 07, 2019 187.89 188.74 186.55 186.93 1,286,704 -0.21(-0.11%)
Jun 06, 2019 187.28 188.03 186.09 187.14 1,406,860 -0.06(-0.03%)
Jun 05, 2019 184.42 187.37 183.63 187.21 2,492,916 +4.19(+2.29%)
Jun 04, 2019 184.10 184.36 181.61 183.02 2,672,681 -1.13(-0.61%)
Jun 03, 2019 183.76 184.58 181.69 184.14 1,967,109 +0.46(+0.25%)
May 31, 2019 180.09 184.99 179.68 183.69 3,075,656 +3.59(+1.99%)
May 30, 2019 177.15 180.39 176.44 180.09 1,782,847 +3.13(+1.77%)
May 29, 2019 178.29 178.99 176.17 176.96 1,622,077 -1.25(-0.70%)
May 28, 2019 179.62 180.15 178.15 178.21 2,200,775 -0.40(-0.22%)
May 24, 2019 179.61 180.64 178.55 178.61 1,593,463 +0.07(+0.04%)
May 23, 2019 176.12 179.36 176.12 178.54 1,603,028 +1.98(+1.12%)
May 22, 2019 174.70 177.06 174.40 176.56 1,134,284 +2.20(+1.26%)
May 21, 2019 175.51 175.99 174.20 174.36 1,520,867 -0.07(-0.04%)
May 20, 2019 175.78 176.81 173.67 174.43 3,142,406 -3.68(-2.07%)
May 17, 2019 176.75 178.38 176.44 178.11 1,615,398 +0.36(+0.20%)
May 16, 2019 177.56 178.94 176.15 177.75 1,713,248 +1.36(+0.77%)
May 15, 2019 174.38 177.03 173.35 176.38 1,460,962 +2.11(+1.21%)
May 14, 2019 173.50 176.30 173.06 174.27 2,032,154 +1.05(+0.60%)
May 13, 2019 171.15 173.68 170.76 173.22 2,035,146 +1.07(+0.62%)
May 10, 2019 169.38 172.65 169.22 172.15 1,458,325 +2.76(+1.63%)
May 09, 2019 168.68 169.74 167.25 169.39 1,409,768 +0.78(+0.46%)
May 08, 2019 167.32 170.26 167.32 168.61 1,521,875 +1.57(+0.94%)
May 07, 2019 168.90 169.20 165.88 167.04 1,716,257 -2.05(-1.21%)
May 06, 2019 169.31 170.28 167.58 169.09 1,760,150 -0.68(-0.40%)
May 03, 2019 170.11 171.16 169.17 169.77 1,203,735 +0.13(+0.08%)
May 02, 2019 170.06 170.45 169.05 169.63 1,605,658 -0.10(-0.06%)
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.