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

American Tower Corp A (NY: AMT )

201.80 +3.93 (+1.99%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 30, 2020 208.04 212.47 206.80 211.50 3,837,446 +1.06(+0.50%)
Apr 29, 2020 223.07 223.07 209.43 210.44 3,945,289 -5.97(-2.76%)
Apr 28, 2020 226.83 227.32 215.70 216.42 2,354,016 -5.94(-2.67%)
Apr 27, 2020 219.50 224.20 217.94 222.36 1,752,671 +4.98(+2.29%)
Apr 24, 2020 222.41 223.49 216.63 217.38 1,998,960 -3.54(-1.60%)
Apr 23, 2020 224.11 226.44 220.51 220.92 1,596,968 -3.89(-1.73%)
Apr 22, 2020 218.81 226.71 218.22 224.81 2,297,218 +9.76(+4.54%)
Apr 21, 2020 217.91 218.50 212.48 215.06 2,166,809 -5.94(-2.69%)
Apr 20, 2020 223.97 224.83 220.84 220.99 1,442,370 -4.78(-2.12%)
Apr 17, 2020 228.00 229.07 220.46 225.77 2,619,894 +2.03(+0.91%)
Apr 16, 2020 221.80 224.58 219.99 223.75 1,846,538 +3.81(+1.73%)
Apr 15, 2020 224.77 224.81 216.13 219.94 2,149,146 -6.76(-2.98%)
Apr 14, 2020 226.68 228.97 224.41 226.70 2,263,923 +4.75(+2.14%)
Apr 13, 2020 228.12 228.70 219.29 221.95 2,060,260 -7.78(-3.39%)
Apr 09, 2020 219.91 230.47 219.65 229.74 4,894,997 +9.16(+4.15%)
Apr 08, 2020 203.22 220.93 201.77 220.58 3,760,012 +19.01(+9.43%)
Apr 07, 2020 213.37 215.82 200.91 201.57 2,515,472 -6.56(-3.15%)
Apr 06, 2020 201.79 209.05 200.89 208.13 3,447,147 +10.96(+5.56%)
Apr 03, 2020 193.95 198.01 191.88 197.17 3,229,620 +1.81(+0.93%)
Apr 02, 2020 183.19 195.66 181.94 195.36 4,512,200 +12.19(+6.66%)
Apr 01, 2020 182.13 188.85 178.79 183.16 4,262,338 -9.54(-4.95%)
Mar 31, 2020 202.18 203.54 191.08 192.70 5,231,995 -11.35(-5.56%)
Mar 30, 2020 197.06 205.28 195.88 204.06 2,917,288 +10.71(+5.54%)
Mar 27, 2020 189.39 196.50 187.37 193.35 3,804,784 -3.29(-1.67%)
Mar 26, 2020 175.36 200.26 175.22 196.64 3,857,200 +20.30(+11.51%)
Mar 25, 2020 167.17 184.55 164.63 176.34 3,617,713 +7.96(+4.72%)
Mar 24, 2020 166.19 171.55 158.63 168.38 4,770,303 +9.89(+6.24%)
Mar 23, 2020 173.45 173.69 154.27 158.49 4,395,955 -14.43(-8.34%)
Mar 20, 2020 183.19 185.84 170.24 172.91 4,453,285 -12.04(-6.51%)
Mar 19, 2020 192.54 194.50 178.34 184.96 4,348,062 -7.20(-3.75%)
Mar 18, 2020 185.84 208.71 182.45 192.16 4,757,322 -9.19(-4.57%)
Mar 17, 2020 185.99 207.88 180.21 201.36 5,115,585 +21.93(+12.22%)
Mar 16, 2020 182.88 203.37 178.21 179.43 4,625,305 -32.07(-15.16%)
Mar 13, 2020 199.59 213.77 194.71 211.50 4,769,004 +18.73(+9.71%)
Mar 12, 2020 191.41 205.06 180.66 192.77 5,349,948 -13.34(-6.47%)
Mar 11, 2020 210.06 211.68 202.37 206.11 3,797,623 -9.71(-4.50%)
Mar 10, 2020 209.51 216.12 203.41 215.82 3,003,844 +10.63(+5.18%)
Mar 09, 2020 204.81 212.05 199.12 205.19 3,626,584 -12.80(-5.87%)
Mar 06, 2020 215.20 219.10 210.53 217.99 3,043,624 -0.55(-0.25%)
Mar 05, 2020 219.96 222.03 215.51 218.53 2,224,836 -4.18(-1.88%)
Mar 04, 2020 217.33 222.99 217.10 222.71 2,655,972 +7.97(+3.71%)
Mar 03, 2020 213.06 218.44 211.37 214.74 3,957,942 +1.68(+0.79%)
Mar 02, 2020 202.68 213.17 201.84 213.06 3,070,957 +12.34(+6.15%)
Feb 28, 2020 200.62 202.40 192.95 200.71 5,862,493 -5.42(-2.63%)
Feb 27, 2020 212.38 216.72 206.11 206.13 3,580,641 -8.62(-4.01%)
Feb 26, 2020 217.82 219.79 212.39 214.75 2,287,807 -3.07(-1.41%)
Feb 25, 2020 219.40 224.77 216.07 217.82 2,562,722 +0.91(+0.42%)
Feb 24, 2020 216.66 220.15 215.59 216.91 2,568,736 -1.68(-0.77%)
Feb 21, 2020 219.42 220.04 218.41 218.59 2,904,183 -0.47(-0.21%)
Feb 20, 2020 219.45 219.94 216.57 219.06 2,429,839 -0.50(-0.23%)
Feb 19, 2020 222.34 223.36 219.34 219.56 2,958,639 -4.27(-1.91%)
Feb 18, 2020 225.93 226.20 223.61 223.83 2,258,408 -2.94(-1.30%)
Feb 14, 2020 227.44 228.60 225.90 226.77 1,808,772 -0.58(-0.25%)
Feb 13, 2020 226.22 227.82 225.16 227.35 1,295,594 +0.64(+0.28%)
Feb 12, 2020 225.03 227.13 223.08 226.71 1,836,704 +1.69(+0.75%)
Feb 11, 2020 218.19 228.87 218.19 225.02 3,651,307 +9.36(+4.34%)
Feb 10, 2020 212.11 215.82 211.32 215.66 1,777,491 +4.37(+2.07%)
Feb 07, 2020 211.01 211.97 210.45 211.28 1,398,473 +0.83(+0.40%)
Feb 06, 2020 209.90 211.13 209.16 210.45 1,420,525 +1.27(+0.60%)
Feb 05, 2020 210.18 210.60 208.14 209.19 1,512,692 -0.95(-0.45%)
Feb 04, 2020 207.45 210.82 206.21 210.13 1,249,431 +2.99(+1.44%)
Feb 03, 2020 206.18 208.00 205.41 207.14 1,762,967 +2.06(+1.01%)
Jan 31, 2020 207.40 207.91 204.29 205.08 1,922,223 -3.06(-1.47%)
Jan 30, 2020 205.68 208.20 204.70 208.14 1,436,613 +1.56(+0.75%)
Jan 29, 2020 210.12 210.50 206.07 206.59 1,620,886 -3.31(-1.58%)
Jan 28, 2020 209.83 210.33 209.14 209.90 1,188,479 -0.26(-0.12%)
Jan 27, 2020 209.13 210.76 208.57 210.15 1,352,806 -0.04(-0.02%)
Jan 24, 2020 210.62 212.38 209.49 210.20 1,451,809 -0.27(-0.13%)
Jan 23, 2020 208.11 211.06 207.98 210.47 1,678,534 +2.36(+1.14%)
Jan 22, 2020 210.54 210.77 207.31 208.11 1,462,252 -1.39(-0.66%)
Jan 21, 2020 207.01 210.55 206.20 209.50 2,064,549 +2.93(+1.42%)
Jan 17, 2020 206.10 207.44 205.83 206.57 2,658,750 +1.04(+0.51%)
Jan 16, 2020 207.97 208.10 205.26 205.52 2,014,662 -2.78(-1.33%)
Jan 15, 2020 207.52 209.51 207.52 208.30 1,301,864 +1.27(+0.61%)
Jan 14, 2020 208.08 208.80 206.06 207.04 1,375,321 -1.29(-0.62%)
Jan 13, 2020 204.65 208.34 204.56 208.33 2,079,825 +4.08(+2.00%)
Jan 10, 2020 201.85 204.44 201.28 204.25 1,784,139 +3.83(+1.91%)
Jan 09, 2020 199.56 201.01 199.44 200.42 1,555,681 +0.75(+0.38%)
Jan 08, 2020 197.77 200.44 196.92 199.67 1,620,265 +1.72(+0.87%)
Jan 07, 2020 201.00 201.39 196.13 197.95 1,654,060 -4.31(-2.13%)
Jan 06, 2020 202.20 203.54 201.68 202.26 1,725,232 -0.05(-0.03%)
Jan 03, 2020 201.38 203.39 200.89 202.31 1,806,625 +0.10(+0.05%)
Jan 02, 2020 203.26 204.56 201.78 202.21 1,611,330 -1.17(-0.57%)
Dec 31, 2019 202.63 203.42 201.32 203.38 1,355,195 +0.86(+0.42%)
Dec 30, 2019 202.27 202.66 201.09 202.52 1,423,586 -0.20(-0.10%)
Dec 27, 2019 202.23 202.91 201.37 202.73 846,813 +1.07(+0.53%)
Dec 26, 2019 200.61 201.66 199.62 201.66 1,169,907 +1.59(+0.80%)
Dec 24, 2019 200.12 200.91 199.34 200.06 558,324 +0.10(+0.05%)
Dec 23, 2019 200.09 202.62 199.47 199.97 1,244,464 -0.68(-0.34%)
Dec 20, 2019 199.82 201.12 197.79 200.65 3,783,077 +3.12(+1.58%)
Dec 19, 2019 191.64 198.19 191.57 197.53 3,357,458 +5.51(+2.87%)
Dec 18, 2019 187.48 192.87 187.16 192.02 2,432,705 +5.30(+2.84%)
Dec 17, 2019 190.57 191.26 185.92 186.72 2,769,346 -3.23(-1.70%)
Dec 16, 2019 187.66 191.01 187.24 189.95 2,074,051 +2.71(+1.45%)
Dec 13, 2019 184.23 187.52 183.47 187.24 2,257,020 +2.49(+1.35%)
Dec 12, 2019 186.47 186.66 183.79 184.74 2,083,868 -1.65(-0.88%)
Dec 11, 2019 185.61 187.04 185.02 186.39 1,635,544 +1.37(+0.74%)
Dec 10, 2019 187.97 188.61 184.31 185.02 1,605,892 -2.34(-1.25%)
Dec 09, 2019 186.83 188.53 186.63 187.35 1,065,230 +0.40(+0.21%)
Dec 06, 2019 188.33 188.54 186.68 186.95 1,368,740 -1.17(-0.62%)
Dec 05, 2019 187.85 188.65 186.74 188.13 985,463 +0.15(+0.08%)
Dec 04, 2019 185.11 188.28 185.03 187.98 1,448,715 +1.89(+1.02%)
Dec 03, 2019 184.36 187.22 184.35 186.08 1,730,313 +1.44(+0.78%)
Dec 02, 2019 188.67 189.10 184.54 184.64 1,350,144 -3.93(-2.08%)
Nov 29, 2019 189.34 190.12 188.26 188.57 742,541 -0.78(-0.41%)
Nov 27, 2019 189.25 189.87 187.43 189.34 1,267,722 -0.08(-0.04%)
Nov 26, 2019 184.66 189.44 184.66 189.42 2,131,094 +4.66(+2.52%)
Nov 25, 2019 185.45 186.50 183.98 184.76 1,635,703 -0.35(-0.19%)
Nov 22, 2019 188.09 188.62 184.83 185.11 2,020,138 -3.02(-1.61%)
Nov 21, 2019 191.64 192.86 187.93 188.13 1,545,247 -3.84(-2.00%)
Nov 20, 2019 190.06 193.24 189.99 191.98 1,473,036 +2.05(+1.08%)
Nov 19, 2019 189.13 190.83 188.42 189.92 1,732,471 +1.09(+0.58%)
Nov 18, 2019 187.64 190.01 187.64 188.83 1,536,528 +0.85(+0.45%)
Nov 15, 2019 186.96 188.04 185.19 187.99 1,756,242 +1.38(+0.74%)
Nov 14, 2019 185.37 186.70 185.02 186.60 1,546,869 +1.30(+0.70%)
Nov 13, 2019 183.06 185.98 182.87 185.30 1,924,213 +3.15(+1.73%)
Nov 12, 2019 182.76 183.93 181.80 182.15 1,674,601 -0.53(-0.29%)
Nov 11, 2019 181.23 183.77 181.12 182.68 1,529,109 +1.30(+0.72%)
Nov 08, 2019 180.51 183.75 179.96 181.38 2,065,085 +0.16(+0.09%)
Nov 07, 2019 182.12 182.55 179.32 181.22 2,403,304 -2.02(-1.10%)
Nov 06, 2019 181.76 184.03 181.38 183.24 2,503,071 +1.73(+0.96%)
Nov 05, 2019 185.59 185.66 178.77 181.50 3,915,486 -4.46(-2.40%)
Nov 04, 2019 189.21 189.84 185.90 185.96 1,861,403 -3.92(-2.06%)
Nov 01, 2019 193.08 193.62 187.09 189.88 2,397,424 -2.26(-1.17%)
Oct 31, 2019 192.50 193.39 188.58 192.13 2,294,071 +0.74(+0.39%)
Oct 30, 2019 190.46 191.54 189.07 191.40 1,725,702 +0.95(+0.50%)
Oct 29, 2019 185.91 191.03 185.50 190.44 2,319,990 +4.77(+2.57%)
Oct 28, 2019 192.75 192.94 185.04 185.68 3,894,975 -5.22(-2.73%)
Oct 25, 2019 196.64 196.65 189.60 190.89 2,735,211 -5.99(-3.04%)
Oct 24, 2019 199.11 199.76 196.78 196.88 1,247,403 -2.25(-1.13%)
Oct 23, 2019 199.33 200.31 197.24 199.13 1,312,910 -0.63(-0.32%)
Oct 22, 2019 201.90 203.70 199.49 199.76 1,522,242 -2.34(-1.16%)
Oct 21, 2019 201.97 202.28 199.73 202.11 1,446,935 +0.27(+0.14%)
Oct 18, 2019 199.07 202.28 198.98 201.84 1,752,837 +2.80(+1.41%)
Oct 17, 2019 197.44 200.13 196.88 199.03 1,361,384 +3.47(+1.77%)
Oct 16, 2019 196.95 196.95 194.31 195.56 1,715,780 -1.97(-1.00%)
Oct 15, 2019 198.88 199.52 195.45 197.53 1,135,779 -1.26(-0.63%)
Oct 14, 2019 198.22 199.64 197.80 198.79 951,192 +1.05(+0.53%)
Oct 11, 2019 199.26 200.05 197.66 197.75 1,552,503 -1.61(-0.81%)
Oct 10, 2019 199.25 200.59 197.45 199.36 2,152,346 -0.26(-0.13%)
Oct 09, 2019 199.62 200.30 198.52 199.62 1,181,275 +0.41(+0.21%)
Oct 08, 2019 198.43 200.98 197.03 199.20 2,227,212 +0.72(+0.36%)
Oct 07, 2019 198.40 199.65 196.44 198.48 1,141,674 -0.57(-0.29%)
Oct 04, 2019 197.32 200.35 197.05 199.05 1,901,073 +1.79(+0.91%)
Oct 03, 2019 194.20 198.69 194.06 197.26 1,833,503 +3.44(+1.78%)
Oct 02, 2019 194.49 195.59 192.50 193.82 1,577,298 -0.79(-0.41%)
Oct 01, 2019 194.44 196.35 192.26 194.61 1,754,281 -0.21(-0.11%)
Sep 30, 2019 192.93 195.40 192.83 194.82 1,934,730 +1.89(+0.98%)
Sep 27, 2019 196.55 196.55 191.06 192.93 2,079,727 -3.54(-1.80%)
Sep 26, 2019 195.27 197.41 195.19 196.47 1,536,628 +1.68(+0.86%)
Sep 25, 2019 197.79 197.93 193.75 194.79 1,954,887 -2.74(-1.39%)
Sep 24, 2019 198.35 199.38 195.72 197.52 1,971,807 -0.19(-0.10%)
Sep 23, 2019 198.12 198.71 197.34 197.72 1,444,320 -0.16(-0.08%)
Sep 20, 2019 200.23 200.44 197.15 197.88 3,185,945 -1.32(-0.66%)
Sep 19, 2019 193.47 201.21 193.00 199.20 2,606,352 +4.79(+2.46%)
Sep 18, 2019 194.71 195.28 191.66 194.41 1,504,588 +0.27(+0.14%)
Sep 17, 2019 191.59 194.22 190.82 194.14 2,117,601 +3.97(+2.09%)
Sep 16, 2019 189.07 190.80 188.64 190.16 1,621,084 +1.23(+0.65%)
Sep 13, 2019 191.50 192.34 187.67 188.94 2,175,753 -3.05(-1.59%)
Sep 12, 2019 189.51 192.43 188.32 191.99 2,661,063 +5.40(+2.89%)
Sep 11, 2019 189.44 191.13 186.42 186.59 3,442,131 -3.08(-1.62%)
Sep 10, 2019 195.48 195.62 187.29 189.67 4,863,049 -6.83(-3.48%)
Sep 09, 2019 204.21 204.56 196.28 196.51 3,413,039 -7.54(-3.69%)
Sep 06, 2019 206.99 207.52 203.23 204.04 2,630,351 -2.77(-1.34%)
Sep 05, 2019 212.30 212.30 205.80 206.81 2,347,290 -4.67(-2.21%)
Sep 04, 2019 208.99 212.30 208.76 211.48 2,047,458 +2.83(+1.36%)
Sep 03, 2019 202.30 208.70 201.94 208.65 2,101,069 +6.71(+3.32%)
Aug 30, 2019 203.08 203.24 200.95 201.94 1,625,745 -0.19(-0.10%)
Aug 29, 2019 202.65 203.09 201.01 202.13 1,124,231 +0.24(+0.12%)
Aug 28, 2019 201.38 203.11 200.52 201.89 1,303,715 +0.31(+0.15%)
Aug 27, 2019 202.45 203.32 200.92 201.59 1,805,632 -0.25(-0.12%)
Aug 26, 2019 199.64 201.90 198.36 201.83 1,104,048 +3.07(+1.54%)
Aug 23, 2019 200.84 203.21 197.88 198.76 1,707,477 -1.70(-0.85%)
Aug 22, 2019 199.82 200.70 197.38 200.46 1,223,342 +0.99(+0.50%)
Aug 21, 2019 197.87 199.56 197.20 199.47 1,458,493 +1.60(+0.81%)
Aug 20, 2019 197.83 199.48 196.09 197.88 1,847,444 +0.32(+0.16%)
Aug 19, 2019 196.54 197.99 195.48 197.55 1,613,949 +1.98(+1.01%)
Aug 16, 2019 197.47 197.76 194.69 195.57 1,917,107 -1.11(-0.57%)
Aug 15, 2019 192.34 197.01 191.99 196.68 2,021,303 +4.67(+2.43%)
Aug 14, 2019 193.94 194.42 191.65 192.01 2,385,689 -1.95(-1.00%)
Aug 13, 2019 195.35 196.15 192.44 193.96 2,819,043 -0.98(-0.50%)
Aug 12, 2019 194.76 195.60 193.37 194.94 922,844 -0.01(-0.00%)
Aug 09, 2019 194.42 197.13 192.54 194.95 1,426,374 +1.06(+0.55%)
Aug 08, 2019 190.84 194.20 189.49 193.89 1,584,171 +3.15(+1.65%)
Aug 07, 2019 189.51 192.13 185.57 190.74 2,083,491 +0.42(+0.22%)
Aug 06, 2019 187.77 190.39 186.98 190.32 2,266,365 +2.68(+1.43%)
Aug 05, 2019 188.29 189.66 185.38 187.65 2,586,127 -1.38(-0.73%)
Aug 02, 2019 185.75 190.10 185.03 189.02 2,054,466 +3.56(+1.92%)
Aug 01, 2019 184.32 187.61 182.90 185.46 1,927,670 -0.18(-0.10%)
Jul 31, 2019 183.89 187.45 183.65 185.65 3,243,130 +2.61(+1.42%)
Jul 30, 2019 181.19 183.35 180.36 183.04 2,371,111 +2.70(+1.50%)
Jul 29, 2019 179.55 181.59 179.09 180.34 2,137,825 +0.86(+0.48%)
Jul 26, 2019 180.28 180.79 178.65 179.48 1,523,723 -0.73(-0.40%)
Jul 25, 2019 181.62 181.62 178.81 180.21 1,206,914 +0.55(+0.31%)
Jul 24, 2019 181.44 181.85 179.47 179.65 2,202,785 -1.76(-0.97%)
Jul 23, 2019 181.17 182.24 180.26 181.42 1,327,964 +0.09(+0.05%)
Jul 22, 2019 180.67 181.73 179.56 181.33 1,435,377 +1.00(+0.55%)
Jul 19, 2019 183.48 183.72 180.09 180.33 2,105,649 -2.72(-1.49%)
Jul 18, 2019 183.04 183.71 179.85 183.05 1,458,360 -0.07(-0.04%)
Jul 17, 2019 184.29 185.57 182.31 183.12 1,590,153 -0.50(-0.27%)
Jul 16, 2019 185.26 185.62 183.37 183.62 1,630,746 -1.22(-0.66%)
Jul 15, 2019 184.51 185.41 183.33 184.84 1,869,754 +1.51(+0.82%)
Jul 12, 2019 183.80 183.80 181.96 183.33 1,440,053 -0.24(-0.13%)
Jul 11, 2019 185.66 185.66 182.55 183.57 1,593,800 -1.99(-1.07%)
Jul 10, 2019 185.87 186.36 184.26 185.57 2,118,662 +0.19(+0.10%)
Jul 09, 2019 183.76 185.66 183.18 185.37 1,690,867 +2.07(+1.13%)
Jul 08, 2019 183.25 184.57 182.74 183.30 1,399,427 -0.08(-0.04%)
Jul 05, 2019 183.35 184.46 180.90 183.38 1,978,206 -0.99(-0.54%)
Jul 03, 2019 181.07 185.88 181.07 184.37 1,605,796 +3.98(+2.21%)
Jul 02, 2019 178.01 180.92 177.80 180.39 3,675,505 +2.92(+1.65%)
Jul 01, 2019 179.84 180.28 175.00 177.47 3,478,453 -1.89(-1.05%)
Jun 28, 2019 180.77 181.49 178.63 179.36 3,380,300 -1.23(-0.68%)
Jun 27, 2019 181.53 182.65 180.32 180.58 2,330,835 +0.04(+0.02%)
Jun 26, 2019 184.98 184.98 180.04 180.54 2,774,648 -4.40(-2.38%)
Jun 25, 2019 188.65 188.97 184.83 184.94 1,758,492 -3.28(-1.74%)
Jun 24, 2019 189.32 189.49 187.71 188.22 1,212,822 -0.55(-0.29%)
Jun 21, 2019 190.77 191.18 187.94 188.77 2,758,933 -2.05(-1.08%)
Jun 20, 2019 189.63 191.94 189.40 190.82 2,097,325 +1.18(+0.62%)
Jun 19, 2019 187.30 190.40 187.02 189.64 1,620,209 +1.56(+0.83%)
Jun 18, 2019 188.00 189.45 187.15 188.08 1,933,922 +1.07(+0.57%)
Jun 17, 2019 184.94 187.53 184.57 187.00 2,038,790 +2.50(+1.35%)
Jun 14, 2019 182.56 185.14 181.84 184.51 1,795,213 +1.94(+1.06%)
Jun 13, 2019 185.27 185.75 182.15 182.57 2,961,080 -2.17(-1.18%)
Jun 12, 2019 183.02 185.49 183.01 184.74 3,405,216 +2.21(+1.21%)
Jun 11, 2019 183.29 183.84 181.22 182.53 1,964,035 -0.77(-0.42%)
Jun 10, 2019 186.05 186.53 182.59 183.30 2,262,935 -2.28(-1.23%)
Jun 07, 2019 186.53 187.38 185.21 185.58 1,296,066 -0.21(-0.11%)
Jun 06, 2019 185.93 186.67 184.74 185.79 1,417,096 -0.06(-0.03%)
Jun 05, 2019 183.09 186.02 182.31 185.85 2,511,054 +4.16(+2.29%)
Jun 04, 2019 182.77 183.03 180.30 181.69 2,692,126 -1.12(-0.61%)
Jun 03, 2019 182.44 183.25 180.38 182.81 1,981,421 +0.45(+0.25%)
May 31, 2019 178.79 183.65 178.38 182.36 3,098,034 +3.56(+1.99%)
May 30, 2019 175.87 179.08 175.16 178.79 1,795,819 +3.11(+1.77%)
May 29, 2019 177.00 177.69 174.90 175.69 1,633,879 -1.24(-0.70%)
May 28, 2019 178.32 178.85 176.86 176.93 2,216,787 -0.39(-0.22%)
May 24, 2019 178.31 179.34 177.26 177.32 1,605,056 +0.07(+0.04%)
May 23, 2019 174.85 178.06 174.85 177.25 1,614,691 +1.97(+1.12%)
May 22, 2019 173.44 175.78 173.14 175.28 1,142,537 +2.18(+1.26%)
May 21, 2019 174.24 174.72 172.94 173.10 1,531,932 -0.07(-0.04%)
May 20, 2019 174.51 175.54 172.42 173.17 3,165,269 -3.65(-2.06%)
May 17, 2019 175.47 177.09 175.16 176.82 1,627,152 +0.36(+0.20%)
May 16, 2019 176.28 177.65 174.87 176.46 1,725,713 +1.35(+0.77%)
May 15, 2019 173.13 175.75 172.09 175.11 1,471,592 +2.10(+1.21%)
May 14, 2019 172.25 175.03 171.81 173.01 2,046,939 +1.04(+0.60%)
May 13, 2019 169.91 172.43 169.53 171.97 2,049,954 +1.07(+0.62%)
May 10, 2019 168.16 171.41 168.00 170.91 1,468,936 +2.74(+1.63%)
May 09, 2019 167.46 168.51 166.04 168.16 1,420,025 +0.77(+0.46%)
May 08, 2019 166.11 169.03 166.11 167.40 1,532,948 +1.56(+0.94%)
May 07, 2019 167.68 167.98 164.68 165.83 1,728,744 -2.03(-1.21%)
May 06, 2019 168.09 169.06 166.37 167.87 1,772,956 -0.67(-0.40%)
May 03, 2019 168.88 169.92 167.95 168.54 1,212,493 +0.13(+0.08%)
May 02, 2019 168.83 169.22 167.83 168.41 1,617,340 -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.