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 (%)
Sep 30, 2020 218.52 220.01 216.50 218.34 3,704,111 +1.45(+0.67%)
Sep 29, 2020 217.87 218.58 215.98 216.89 3,430,317 +0.11(+0.05%)
Sep 28, 2020 219.55 220.77 215.34 216.78 2,871,300 +0.17(+0.08%)
Sep 25, 2020 212.26 217.38 212.23 216.61 3,167,928 +4.31(+2.03%)
Sep 24, 2020 212.41 215.85 211.33 212.30 2,499,316 +0.34(+0.16%)
Sep 23, 2020 217.74 217.74 211.30 211.96 2,836,732 -5.52(-2.54%)
Sep 22, 2020 217.52 220.09 215.91 217.47 1,893,733 +0.87(+0.40%)
Sep 21, 2020 218.77 219.70 214.19 216.60 3,169,847 -4.07(-1.85%)
Sep 18, 2020 223.53 225.85 219.16 220.68 3,638,304 -4.70(-2.09%)
Sep 17, 2020 233.37 234.07 223.77 225.38 2,604,855 -11.29(-4.77%)
Sep 16, 2020 238.20 241.49 236.22 236.67 2,587,800 -0.41(-0.17%)
Sep 15, 2020 229.76 238.40 229.73 237.08 2,699,676 +8.85(+3.88%)
Sep 14, 2020 225.72 229.84 225.56 228.23 1,484,008 +3.69(+1.65%)
Sep 11, 2020 224.52 227.02 223.13 224.53 1,356,576 +1.27(+0.57%)
Sep 10, 2020 226.45 226.45 222.51 223.26 1,398,179 -3.63(-1.60%)
Sep 09, 2020 225.28 229.47 224.24 226.90 2,449,947 +5.04(+2.27%)
Sep 08, 2020 223.57 224.39 218.52 221.85 1,614,536 -2.85(-1.27%)
Sep 04, 2020 225.89 230.31 221.87 224.70 2,097,053 -2.10(-0.93%)
Sep 03, 2020 229.72 230.80 224.03 226.81 2,330,230 -3.76(-1.63%)
Sep 02, 2020 222.66 231.27 222.05 230.56 2,262,807 +7.61(+3.42%)
Sep 01, 2020 223.32 224.50 221.69 222.95 1,207,324 -1.01(-0.45%)
Aug 31, 2020 223.82 224.83 222.46 223.96 1,454,609 -0.40(-0.18%)
Aug 28, 2020 223.61 224.48 220.59 224.35 1,182,471 +1.46(+0.65%)
Aug 27, 2020 222.38 223.91 221.16 222.90 1,555,629 +0.90(+0.40%)
Aug 26, 2020 220.81 222.11 219.10 222.00 1,645,907 +0.50(+0.23%)
Aug 25, 2020 221.39 222.19 218.90 221.49 1,180,156 +0.87(+0.40%)
Aug 24, 2020 223.15 223.26 217.69 220.62 1,336,583 -3.51(-1.56%)
Aug 21, 2020 224.44 224.70 220.62 224.13 1,267,799 +1.49(+0.67%)
Aug 20, 2020 220.23 223.78 218.78 222.63 1,131,840 +2.20(+1.00%)
Aug 19, 2020 227.62 227.94 220.10 220.43 1,664,948 -6.58(-2.90%)
Aug 18, 2020 226.67 229.02 225.93 227.01 2,109,490 +1.47(+0.65%)
Aug 17, 2020 224.80 226.47 224.20 225.54 1,596,474 +0.71(+0.32%)
Aug 14, 2020 225.47 227.63 223.56 224.83 819,909 -0.55(-0.24%)
Aug 13, 2020 225.53 227.42 224.88 225.38 1,068,944 -0.51(-0.23%)
Aug 12, 2020 222.03 227.37 222.02 225.89 1,536,630 +4.59(+2.07%)
Aug 11, 2020 228.27 228.50 220.41 221.30 2,349,403 -6.48(-2.85%)
Aug 10, 2020 231.20 231.65 226.46 227.78 1,426,663 -3.78(-1.63%)
Aug 07, 2020 228.71 232.55 228.48 231.56 1,138,416 +1.89(+0.82%)
Aug 06, 2020 228.94 229.70 226.52 229.67 1,254,438 +0.20(+0.09%)
Aug 05, 2020 233.94 234.04 228.51 229.47 1,191,963 -4.39(-1.88%)
Aug 04, 2020 230.37 235.87 230.05 233.86 1,983,427 +3.23(+1.40%)
Aug 03, 2020 232.81 235.29 230.22 230.63 1,674,120 -4.32(-1.84%)
Jul 31, 2020 235.46 237.73 231.09 234.96 1,981,576 -0.99(-0.42%)
Jul 30, 2020 240.90 240.90 231.49 235.95 2,180,244 -7.91(-3.24%)
Jul 29, 2020 241.03 244.68 240.87 243.86 1,615,770 +4.04(+1.68%)
Jul 28, 2020 234.22 241.53 234.22 239.82 1,728,592 +5.83(+2.49%)
Jul 27, 2020 228.83 234.55 228.79 233.99 1,576,973 +3.58(+1.55%)
Jul 24, 2020 233.48 234.09 229.98 230.41 1,547,814 -1.41(-0.61%)
Jul 23, 2020 232.94 234.06 228.32 231.82 1,473,957 -1.03(-0.44%)
Jul 22, 2020 231.98 234.43 231.03 232.85 1,508,255 -0.15(-0.07%)
Jul 21, 2020 236.41 236.41 231.89 233.00 1,292,804 -1.19(-0.51%)
Jul 20, 2020 233.87 235.64 231.11 234.19 1,582,218 +1.28(+0.55%)
Jul 17, 2020 232.36 234.62 228.99 232.91 1,437,232 +1.47(+0.63%)
Jul 16, 2020 231.19 231.69 227.55 231.44 1,641,124 +0.19(+0.08%)
Jul 15, 2020 235.78 235.81 230.46 231.25 1,447,348 -1.50(-0.64%)
Jul 14, 2020 230.32 233.55 228.09 232.76 2,089,021 +2.71(+1.18%)
Jul 13, 2020 236.17 237.93 228.77 230.05 1,993,313 -7.57(-3.19%)
Jul 10, 2020 239.55 240.54 236.49 237.62 1,013,928 -1.12(-0.47%)
Jul 09, 2020 236.39 239.97 234.08 238.74 1,272,370 +0.81(+0.34%)
Jul 08, 2020 239.85 242.13 235.08 237.93 1,545,382 -1.14(-0.48%)
Jul 07, 2020 237.32 242.45 236.04 239.07 1,434,924 +0.00(+0.00%)
Jul 06, 2020 240.90 241.75 237.81 239.07 1,673,859 +1.58(+0.67%)
Jul 02, 2020 240.94 241.47 235.98 237.49 1,307,960 -1.06(-0.44%)
Jul 01, 2020 233.71 239.74 232.05 238.55 1,342,959 +6.16(+2.65%)
Jun 30, 2020 228.54 232.92 227.53 232.40 2,203,314 +4.26(+1.87%)
Jun 29, 2020 224.76 228.72 222.47 228.14 1,822,638 +6.58(+2.97%)
Jun 26, 2020 228.38 231.99 219.34 221.56 3,636,524 -7.08(-3.10%)
Jun 25, 2020 228.57 230.06 225.24 228.64 2,947,161 +0.16(+0.07%)
Jun 24, 2020 235.73 236.57 224.96 228.48 3,866,094 -9.28(-3.90%)
Jun 23, 2020 239.22 239.84 235.52 237.75 2,159,868 -0.09(-0.04%)
Jun 22, 2020 237.45 239.86 234.72 237.84 2,263,161 -0.90(-0.38%)
Jun 19, 2020 235.07 238.99 230.49 238.74 6,885,789 +6.83(+2.95%)
Jun 18, 2020 234.17 235.53 230.60 231.91 1,975,828 -4.38(-1.85%)
Jun 17, 2020 239.13 240.25 236.12 236.29 1,541,817 -0.73(-0.31%)
Jun 16, 2020 240.41 240.61 233.63 237.01 2,052,829 +2.05(+0.87%)
Jun 15, 2020 225.67 235.49 225.57 234.96 1,711,987 +3.95(+1.71%)
Jun 12, 2020 229.80 231.84 227.33 231.02 1,604,786 +5.88(+2.61%)
Jun 11, 2020 235.26 235.95 224.74 225.13 2,847,660 -12.38(-5.21%)
Jun 10, 2020 238.56 240.82 235.62 237.51 1,791,255 -0.38(-0.16%)
Jun 09, 2020 238.73 239.07 236.63 237.89 3,006,208 -1.00(-0.42%)
Jun 08, 2020 237.21 240.90 236.58 238.89 2,341,610 +1.78(+0.75%)
Jun 05, 2020 236.07 238.03 233.25 237.11 2,610,669 +4.63(+1.99%)
Jun 04, 2020 236.40 238.92 229.61 232.48 2,231,647 -6.87(-2.87%)
Jun 03, 2020 237.15 241.01 235.96 239.35 2,013,346 +3.40(+1.44%)
Jun 02, 2020 236.77 237.74 232.50 235.95 2,021,849 -0.64(-0.27%)
Jun 01, 2020 230.97 238.80 228.72 236.59 2,273,929 +5.50(+2.38%)
May 29, 2020 230.19 231.81 227.44 231.10 2,389,249 +0.05(+0.02%)
May 28, 2020 228.81 232.26 226.94 231.05 2,447,603 +5.47(+2.42%)
May 27, 2020 219.85 226.41 216.47 225.58 2,581,814 +7.23(+3.31%)
May 26, 2020 222.52 222.60 214.96 218.35 3,165,676 +1.34(+0.62%)
May 22, 2020 204.57 217.16 203.56 217.01 3,142,097 +12.77(+6.25%)
May 21, 2020 205.34 206.31 203.30 204.23 1,411,222 -1.77(-0.86%)
May 20, 2020 207.65 208.26 204.91 206.01 1,504,392 +0.15(+0.07%)
May 19, 2020 210.43 212.01 205.58 205.85 1,723,149 -5.42(-2.57%)
May 18, 2020 211.31 213.17 207.73 211.28 2,002,957 +5.77(+2.81%)
May 15, 2020 204.40 205.85 200.36 205.50 2,510,013 -0.04(-0.02%)
May 14, 2020 205.33 206.78 201.19 205.54 2,360,010 -1.37(-0.66%)
May 13, 2020 207.01 212.22 205.34 206.91 2,458,445 -0.48(-0.23%)
May 12, 2020 214.26 215.06 206.54 207.39 2,069,507 -5.85(-2.75%)
May 11, 2020 211.32 217.46 209.89 213.25 2,279,786 -0.12(-0.05%)
May 08, 2020 212.73 215.06 211.86 213.36 2,099,907 +2.78(+1.32%)
May 07, 2020 214.10 214.54 210.38 210.58 2,847,544 -1.80(-0.85%)
May 06, 2020 215.60 216.84 211.96 212.38 1,610,287 -2.69(-1.25%)
May 05, 2020 212.76 218.01 212.76 215.06 1,587,704 +3.25(+1.53%)
May 04, 2020 212.50 212.59 204.19 211.82 1,835,292 +2.18(+1.04%)
May 01, 2020 208.78 211.16 208.20 209.64 2,119,011 -3.40(-1.60%)
Apr 30, 2020 209.56 214.02 208.31 213.04 3,809,697 +1.06(+0.50%)
Apr 29, 2020 224.70 224.70 210.96 211.98 3,916,760 -6.01(-2.76%)
Apr 28, 2020 228.48 228.97 217.27 217.99 2,336,993 -5.99(-2.67%)
Apr 27, 2020 221.10 225.83 219.52 223.98 1,739,997 +5.02(+2.29%)
Apr 24, 2020 224.03 225.12 218.21 218.96 1,984,506 -3.57(-1.60%)
Apr 23, 2020 225.74 228.09 222.12 222.53 1,585,420 -3.92(-1.73%)
Apr 22, 2020 220.41 228.36 219.81 226.45 2,280,606 +9.83(+4.54%)
Apr 21, 2020 219.50 220.09 214.03 216.62 2,151,141 -5.98(-2.69%)
Apr 20, 2020 225.60 226.47 222.45 222.60 1,431,940 -4.82(-2.12%)
Apr 17, 2020 229.66 230.74 222.06 227.42 2,600,949 +2.04(+0.91%)
Apr 16, 2020 223.42 226.22 221.59 225.38 1,833,185 +3.84(+1.73%)
Apr 15, 2020 226.41 226.45 217.71 221.54 2,133,605 -6.81(-2.98%)
Apr 14, 2020 228.33 230.64 226.04 228.35 2,247,552 +4.78(+2.14%)
Apr 13, 2020 229.78 230.36 220.88 223.57 2,045,362 -7.84(-3.39%)
Apr 09, 2020 221.52 232.15 221.24 231.41 4,859,601 +9.23(+4.15%)
Apr 08, 2020 204.70 222.54 203.24 222.18 3,732,823 +19.15(+9.43%)
Apr 07, 2020 214.93 217.40 202.38 203.04 2,497,282 -6.60(-3.15%)
Apr 06, 2020 203.26 210.57 202.35 209.64 3,422,221 +11.04(+5.56%)
Apr 03, 2020 195.36 199.45 193.28 198.61 3,206,266 +1.83(+0.93%)
Apr 02, 2020 184.52 197.08 183.26 196.78 4,479,572 +12.28(+6.66%)
Apr 01, 2020 183.46 190.23 180.09 184.50 4,231,517 -9.61(-4.95%)
Mar 31, 2020 203.65 205.02 192.47 194.10 5,194,162 -11.44(-5.56%)
Mar 30, 2020 198.50 206.78 197.31 205.54 2,896,193 +10.79(+5.54%)
Mar 27, 2020 190.77 197.93 188.74 194.75 3,777,271 -3.32(-1.67%)
Mar 26, 2020 176.63 201.72 176.50 198.07 3,829,308 +20.45(+11.51%)
Mar 25, 2020 168.39 185.90 165.82 177.62 3,591,553 +8.01(+4.72%)
Mar 24, 2020 167.40 172.80 159.78 169.61 4,735,808 +9.97(+6.24%)
Mar 23, 2020 174.72 174.96 155.39 159.64 4,364,167 -14.53(-8.34%)
Mar 20, 2020 184.52 187.20 171.48 174.17 4,421,083 -12.13(-6.51%)
Mar 19, 2020 193.94 195.91 179.64 186.31 4,316,621 -7.26(-3.75%)
Mar 18, 2020 187.20 210.23 183.78 193.56 4,722,921 -9.26(-4.57%)
Mar 17, 2020 187.35 209.39 181.52 202.82 5,078,593 +22.09(+12.22%)
Mar 16, 2020 184.21 204.85 179.50 180.73 4,591,859 -32.31(-15.16%)
Mar 13, 2020 201.04 215.33 196.12 213.04 4,734,518 +18.86(+9.71%)
Mar 12, 2020 192.80 206.56 181.97 194.18 5,311,262 -13.43(-6.47%)
Mar 11, 2020 211.59 213.22 203.85 207.61 3,770,162 -9.78(-4.50%)
Mar 10, 2020 211.03 217.69 204.89 217.39 2,982,123 +10.71(+5.18%)
Mar 09, 2020 206.30 213.59 200.57 206.68 3,600,360 -12.89(-5.87%)
Mar 06, 2020 216.76 220.69 212.07 219.57 3,021,615 -0.55(-0.25%)
Mar 05, 2020 221.56 223.65 217.09 220.12 2,208,748 -4.21(-1.88%)
Mar 04, 2020 218.91 224.61 218.68 224.33 2,636,767 +8.03(+3.71%)
Mar 03, 2020 214.61 220.04 212.90 216.30 3,929,321 +1.69(+0.79%)
Mar 02, 2020 204.16 214.72 203.31 214.61 3,048,751 +12.44(+6.15%)
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%)
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.