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

American Tower Corp A (NY: AMT )

171.69 -1.21 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2020 210.64 211.16 207.49 208.29 1,892,628 -3.11(-1.47%)
Jan 30, 2020 208.90 211.45 207.90 211.40 1,414,494 +1.58(+0.75%)
Jan 29, 2020 213.40 213.79 209.29 209.82 1,595,930 -3.36(-1.58%)
Jan 28, 2020 213.12 213.62 212.41 213.18 1,170,181 -0.26(-0.12%)
Jan 27, 2020 212.41 214.06 211.83 213.44 1,331,978 -0.05(-0.02%)
Jan 24, 2020 213.91 215.70 212.76 213.48 1,429,456 -0.28(-0.13%)
Jan 23, 2020 211.36 214.35 211.23 213.76 1,652,691 +2.40(+1.14%)
Jan 22, 2020 213.83 214.07 210.55 211.36 1,439,739 -1.41(-0.66%)
Jan 21, 2020 210.25 213.84 209.42 212.77 2,032,762 +2.97(+1.42%)
Jan 17, 2020 209.32 210.69 209.05 209.80 2,617,815 +1.06(+0.51%)
Jan 16, 2020 211.22 211.35 208.47 208.74 1,983,644 -2.82(-1.33%)
Jan 15, 2020 210.77 212.78 210.77 211.56 1,281,820 +1.28(+0.61%)
Jan 14, 2020 211.34 212.06 209.28 210.28 1,354,146 -1.31(-0.62%)
Jan 13, 2020 207.85 211.60 207.76 211.59 2,047,803 +4.14(+2.00%)
Jan 10, 2020 205.01 207.64 204.42 207.44 1,756,670 +3.89(+1.91%)
Jan 09, 2020 202.68 204.15 202.55 203.55 1,531,729 +0.76(+0.38%)
Jan 08, 2020 200.86 203.57 200.00 202.79 1,595,319 +1.74(+0.87%)
Jan 07, 2020 204.15 204.54 199.19 201.04 1,628,594 -4.38(-2.13%)
Jan 06, 2020 205.36 206.72 204.83 205.42 1,698,670 -0.05(-0.03%)
Jan 03, 2020 204.53 206.57 204.03 205.47 1,778,810 +0.10(+0.05%)
Jan 02, 2020 206.44 207.76 204.94 205.38 1,586,522 -1.19(-0.57%)
Dec 31, 2019 205.80 206.60 204.46 206.56 1,334,330 +0.87(+0.42%)
Dec 30, 2019 205.43 205.83 204.24 205.69 1,401,668 -0.21(-0.10%)
Dec 27, 2019 205.39 206.09 204.52 205.90 833,775 +1.09(+0.53%)
Dec 26, 2019 203.75 204.81 202.74 204.81 1,151,895 +1.62(+0.80%)
Dec 24, 2019 203.25 204.05 202.46 203.19 549,728 +0.10(+0.05%)
Dec 23, 2019 203.22 205.79 202.58 203.09 1,225,304 -0.69(-0.34%)
Dec 20, 2019 202.94 204.26 200.88 203.78 3,724,832 +3.17(+1.58%)
Dec 19, 2019 194.64 201.29 194.57 200.62 3,305,766 +5.59(+2.87%)
Dec 18, 2019 190.41 195.88 190.08 195.02 2,395,250 +5.39(+2.84%)
Dec 17, 2019 193.56 194.25 188.83 189.64 2,726,709 -3.28(-1.70%)
Dec 16, 2019 190.59 193.99 190.16 192.92 2,042,119 +2.76(+1.45%)
Dec 13, 2019 187.11 190.45 186.34 190.16 2,222,271 +2.53(+1.35%)
Dec 12, 2019 189.39 189.57 186.66 187.63 2,051,784 -1.67(-0.88%)
Dec 11, 2019 188.51 189.97 187.91 189.31 1,610,363 +1.40(+0.74%)
Dec 10, 2019 190.91 191.56 187.19 187.91 1,581,167 -2.37(-1.25%)
Dec 09, 2019 189.75 191.48 189.55 190.28 1,048,830 +0.40(+0.21%)
Dec 06, 2019 191.27 191.49 189.60 189.88 1,347,667 -1.19(-0.62%)
Dec 05, 2019 190.79 191.60 189.66 191.07 970,291 +0.15(+0.08%)
Dec 04, 2019 188.01 191.23 187.93 190.92 1,426,410 +1.92(+1.02%)
Dec 03, 2019 187.25 190.15 187.24 188.99 1,703,673 +1.47(+0.78%)
Dec 02, 2019 191.62 192.06 187.43 187.52 1,329,357 -3.99(-2.08%)
Nov 29, 2019 192.30 193.09 191.20 191.51 731,108 -0.79(-0.41%)
Nov 27, 2019 192.20 192.84 190.36 192.30 1,248,204 -0.08(-0.04%)
Nov 26, 2019 187.54 192.40 187.54 192.38 2,098,283 +4.73(+2.52%)
Nov 25, 2019 188.35 189.42 186.85 187.65 1,610,520 -0.36(-0.19%)
Nov 22, 2019 191.03 191.57 187.72 188.01 1,989,036 -3.07(-1.61%)
Nov 21, 2019 194.64 195.87 190.87 191.08 1,521,456 -3.90(-2.00%)
Nov 20, 2019 193.03 196.26 192.96 194.98 1,450,356 +2.09(+1.08%)
Nov 19, 2019 192.09 193.81 191.36 192.89 1,705,797 +1.11(+0.58%)
Nov 18, 2019 190.58 192.98 190.58 191.78 1,512,872 +0.86(+0.45%)
Nov 15, 2019 189.89 190.98 188.08 190.93 1,729,203 +1.41(+0.74%)
Nov 14, 2019 188.27 189.62 187.91 189.52 1,523,053 +1.33(+0.70%)
Nov 13, 2019 185.92 188.88 185.73 188.19 1,894,587 +3.19(+1.73%)
Nov 12, 2019 185.62 186.81 184.64 185.00 1,648,819 -0.54(-0.29%)
Nov 11, 2019 184.06 186.65 183.95 185.54 1,505,566 +1.32(+0.72%)
Nov 08, 2019 183.34 186.62 182.77 184.21 2,033,291 +0.16(+0.09%)
Nov 07, 2019 184.97 185.40 182.12 184.05 2,366,302 -2.05(-1.10%)
Nov 06, 2019 184.61 186.91 184.21 186.10 2,464,533 +1.76(+0.96%)
Nov 05, 2019 188.49 188.56 181.56 184.34 3,855,202 -4.53(-2.40%)
Nov 04, 2019 192.17 192.81 188.80 188.87 1,832,745 -3.98(-2.06%)
Nov 01, 2019 196.10 196.64 190.01 192.85 2,360,513 -2.29(-1.17%)
Oct 31, 2019 195.51 196.41 191.53 195.14 2,258,751 +0.75(+0.39%)
Oct 30, 2019 193.44 194.54 192.03 194.39 1,699,132 +0.97(+0.50%)
Oct 29, 2019 188.81 194.01 188.40 193.42 2,284,271 +4.84(+2.57%)
Oct 28, 2019 195.77 195.96 187.94 188.58 3,835,007 -5.30(-2.73%)
Oct 25, 2019 199.71 199.72 192.56 193.88 2,693,099 -6.08(-3.04%)
Oct 24, 2019 202.23 202.88 199.85 199.96 1,228,197 -2.28(-1.13%)
Oct 23, 2019 202.45 203.44 200.32 202.24 1,292,696 -0.64(-0.32%)
Oct 22, 2019 205.05 206.89 202.61 202.89 1,498,805 -2.38(-1.16%)
Oct 21, 2019 205.12 205.44 202.85 205.27 1,424,658 +0.28(+0.14%)
Oct 18, 2019 202.18 205.44 202.09 204.99 1,725,850 +2.85(+1.41%)
Oct 17, 2019 200.53 203.25 199.95 202.15 1,340,424 +3.53(+1.77%)
Oct 16, 2019 200.03 200.03 197.35 198.62 1,689,364 -2.00(-1.00%)
Oct 15, 2019 201.99 202.64 198.50 200.62 1,118,292 -1.28(-0.63%)
Oct 14, 2019 201.32 202.76 200.89 201.90 936,547 +1.06(+0.53%)
Oct 11, 2019 202.38 203.17 200.75 200.84 1,528,600 -1.64(-0.81%)
Oct 10, 2019 202.36 203.73 200.53 202.48 2,119,208 -0.26(-0.13%)
Oct 09, 2019 202.74 203.43 201.63 202.74 1,163,088 +0.42(+0.21%)
Oct 08, 2019 201.53 204.12 200.11 202.31 2,192,921 +0.73(+0.36%)
Oct 07, 2019 201.50 202.77 199.51 201.58 1,124,097 -0.58(-0.29%)
Oct 04, 2019 200.41 203.48 200.13 202.16 1,871,803 +1.82(+0.91%)
Oct 03, 2019 197.23 201.80 197.10 200.35 1,805,274 +3.50(+1.78%)
Oct 02, 2019 197.53 198.65 195.51 196.85 1,553,013 -0.81(-0.41%)
Oct 01, 2019 197.48 199.43 195.26 197.65 1,727,271 -0.21(-0.11%)
Sep 30, 2019 195.94 198.45 195.85 197.87 1,904,942 +1.92(+0.98%)
Sep 27, 2019 199.62 199.62 194.05 195.94 2,047,708 -3.60(-1.80%)
Sep 26, 2019 198.32 200.50 198.24 199.54 1,512,970 +1.71(+0.86%)
Sep 25, 2019 200.88 201.02 196.78 197.83 1,924,789 -2.78(-1.39%)
Sep 24, 2019 201.45 202.49 198.78 200.61 1,941,448 -0.20(-0.10%)
Sep 23, 2019 201.22 201.81 200.42 200.81 1,422,083 -0.16(-0.08%)
Sep 20, 2019 203.37 203.57 200.23 200.97 3,136,894 -1.34(-0.66%)
Sep 19, 2019 196.50 204.35 196.01 202.31 2,566,225 +4.86(+2.46%)
Sep 18, 2019 197.75 198.33 194.65 197.45 1,481,423 +0.28(+0.14%)
Sep 17, 2019 194.59 197.26 193.81 197.17 2,084,998 +4.04(+2.09%)
Sep 16, 2019 192.02 193.79 191.59 193.14 1,596,125 +1.25(+0.65%)
Sep 13, 2019 194.49 195.35 190.60 191.89 2,142,255 -3.10(-1.59%)
Sep 12, 2019 192.47 195.44 191.27 194.99 2,620,092 +5.48(+2.89%)
Sep 11, 2019 192.41 194.12 189.33 189.51 3,389,135 -3.13(-1.62%)
Sep 10, 2019 198.54 198.68 190.22 192.64 4,788,177 -6.94(-3.48%)
Sep 09, 2019 207.40 207.76 199.35 199.58 3,360,491 -7.65(-3.69%)
Sep 06, 2019 210.23 210.77 206.40 207.23 2,589,854 -2.82(-1.34%)
Sep 05, 2019 215.62 215.62 209.01 210.05 2,311,151 -4.74(-2.21%)
Sep 04, 2019 212.26 215.62 212.03 214.79 2,015,935 +2.88(+1.36%)
Sep 03, 2019 205.46 211.96 205.09 211.91 2,068,720 +6.82(+3.32%)
Aug 30, 2019 206.25 206.41 204.09 205.09 1,600,715 -0.20(-0.10%)
Aug 29, 2019 205.82 206.26 204.15 205.29 1,106,922 +0.24(+0.12%)
Aug 28, 2019 204.52 206.29 203.66 205.05 1,283,642 +0.31(+0.15%)
Aug 27, 2019 205.62 206.50 204.06 204.74 1,777,833 -0.25(-0.12%)
Aug 26, 2019 202.76 205.06 201.46 204.99 1,087,050 +3.12(+1.54%)
Aug 23, 2019 203.98 206.39 200.98 201.87 1,681,188 -1.73(-0.85%)
Aug 22, 2019 202.95 203.84 200.46 203.60 1,204,507 +1.01(+0.50%)
Aug 21, 2019 200.96 202.68 200.28 202.59 1,436,038 +1.62(+0.81%)
Aug 20, 2019 200.92 202.60 199.16 200.97 1,819,001 +0.33(+0.16%)
Aug 19, 2019 199.61 201.09 198.54 200.64 1,589,100 +2.01(+1.01%)
Aug 16, 2019 200.56 200.85 197.73 198.62 1,887,591 -1.13(-0.57%)
Aug 15, 2019 195.35 200.09 194.99 199.76 1,990,183 +4.74(+2.43%)
Aug 14, 2019 196.97 197.46 194.64 195.02 2,348,959 -1.98(-1.00%)
Aug 13, 2019 198.40 199.21 195.45 197.00 2,775,641 -1.00(-0.50%)
Aug 12, 2019 197.81 198.66 196.40 197.99 908,636 -0.01(-0.00%)
Aug 09, 2019 197.46 200.21 195.55 198.00 1,404,413 +1.08(+0.55%)
Aug 08, 2019 193.82 197.24 192.45 196.92 1,559,781 +3.20(+1.65%)
Aug 07, 2019 192.48 195.14 188.48 193.72 2,051,413 +0.43(+0.22%)
Aug 06, 2019 190.71 193.37 189.90 193.30 2,231,472 +2.72(+1.43%)
Aug 05, 2019 191.23 192.63 188.28 190.58 2,546,310 -1.40(-0.73%)
Aug 02, 2019 188.66 193.07 187.93 191.98 2,022,836 +3.62(+1.92%)
Aug 01, 2019 187.20 190.54 185.76 188.36 1,897,992 -0.19(-0.10%)
Jul 31, 2019 186.77 190.38 186.53 188.55 3,193,198 +2.65(+1.42%)
Jul 30, 2019 184.02 186.21 183.18 185.90 2,334,605 +2.74(+1.50%)
Jul 29, 2019 182.36 184.43 181.89 183.16 2,104,911 +0.87(+0.48%)
Jul 26, 2019 183.10 183.61 181.45 182.28 1,500,263 -0.74(-0.40%)
Jul 25, 2019 184.46 184.46 181.60 183.02 1,188,332 +0.56(+0.31%)
Jul 24, 2019 184.27 184.69 182.28 182.46 2,168,871 -1.79(-0.97%)
Jul 23, 2019 184.00 185.09 183.08 184.25 1,307,518 +0.09(+0.05%)
Jul 22, 2019 183.50 184.57 182.37 184.16 1,413,278 +1.02(+0.55%)
Jul 19, 2019 186.35 186.60 182.91 183.15 2,073,230 -2.76(-1.49%)
Jul 18, 2019 185.90 186.58 182.66 185.91 1,435,907 -0.07(-0.04%)
Jul 17, 2019 187.17 188.48 185.16 185.98 1,565,671 -0.51(-0.27%)
Jul 16, 2019 188.16 188.52 186.23 186.49 1,605,638 -1.24(-0.66%)
Jul 15, 2019 187.40 188.31 186.20 187.73 1,840,967 +1.53(+0.82%)
Jul 12, 2019 186.68 186.68 184.81 186.20 1,417,882 -0.25(-0.13%)
Jul 11, 2019 188.57 188.57 185.40 186.45 1,569,261 -2.02(-1.07%)
Jul 10, 2019 188.78 189.27 187.14 188.47 2,086,043 +0.20(+0.10%)
Jul 09, 2019 186.63 188.57 186.04 188.27 1,664,834 +2.10(+1.13%)
Jul 08, 2019 186.12 187.46 185.60 186.17 1,377,882 -0.08(-0.04%)
Jul 05, 2019 186.21 187.35 183.73 186.25 1,947,749 -1.01(-0.54%)
Jul 03, 2019 183.91 188.79 183.90 187.26 1,581,073 +4.05(+2.21%)
Jul 02, 2019 180.80 183.75 180.58 183.21 3,618,916 +2.97(+1.65%)
Jul 01, 2019 182.65 183.10 177.73 180.25 3,424,898 -1.91(-1.05%)
Jun 28, 2019 183.59 184.32 181.42 182.16 3,328,257 -1.25(-0.68%)
Jun 27, 2019 184.37 185.50 183.14 183.41 2,294,949 +0.04(+0.02%)
Jun 26, 2019 187.87 187.87 182.85 183.36 2,731,929 -4.46(-2.38%)
Jun 25, 2019 191.60 191.93 187.72 187.83 1,731,418 -3.33(-1.74%)
Jun 24, 2019 192.28 192.45 190.64 191.16 1,194,150 -0.56(-0.29%)
Jun 21, 2019 193.75 194.17 190.88 191.72 2,716,456 -2.09(-1.08%)
Jun 20, 2019 192.59 194.94 192.36 193.81 2,065,034 +1.20(+0.62%)
Jun 19, 2019 190.23 193.38 189.95 192.60 1,595,264 +1.59(+0.83%)
Jun 18, 2019 190.94 192.41 190.07 191.02 1,904,147 +1.09(+0.57%)
Jun 17, 2019 187.83 190.46 187.45 189.93 2,007,401 +2.54(+1.35%)
Jun 14, 2019 185.41 188.03 184.69 187.39 1,767,574 +1.97(+1.06%)
Jun 13, 2019 188.16 188.65 185.00 185.42 2,915,490 -2.21(-1.18%)
Jun 12, 2019 185.88 188.40 185.87 187.63 3,352,788 +2.25(+1.21%)
Jun 11, 2019 186.16 186.72 184.06 185.39 1,933,796 -0.78(-0.42%)
Jun 10, 2019 188.96 189.44 185.44 186.17 2,228,094 -2.31(-1.23%)
Jun 07, 2019 189.45 190.31 188.10 188.48 1,276,111 -0.21(-0.11%)
Jun 06, 2019 188.84 189.59 187.63 188.70 1,395,278 -0.06(-0.03%)
Jun 05, 2019 185.96 188.93 185.16 188.76 2,472,393 +4.22(+2.29%)
Jun 04, 2019 185.63 185.89 183.12 184.54 2,650,678 -1.13(-0.61%)
Jun 03, 2019 185.29 186.12 183.20 185.67 1,950,915 +0.46(+0.25%)
May 31, 2019 181.59 186.53 181.17 185.21 3,050,336 +3.62(+1.99%)
May 30, 2019 178.62 181.88 177.90 181.59 1,768,170 +3.16(+1.77%)
May 29, 2019 179.77 180.47 177.63 178.43 1,608,723 -1.26(-0.70%)
May 28, 2019 181.11 181.64 179.63 179.69 2,182,657 -0.40(-0.22%)
May 24, 2019 181.10 182.14 180.03 180.09 1,580,345 +0.07(+0.04%)
May 23, 2019 177.58 180.84 177.58 180.02 1,589,831 +2.00(+1.12%)
May 22, 2019 176.15 178.53 175.85 178.02 1,124,946 +2.22(+1.26%)
May 21, 2019 176.97 177.45 175.65 175.81 1,508,346 -0.07(-0.04%)
May 20, 2019 177.24 178.28 175.11 175.88 3,116,536 -3.71(-2.06%)
May 17, 2019 178.22 179.86 177.90 179.59 1,602,100 +0.36(+0.20%)
May 16, 2019 179.03 180.43 177.61 179.22 1,699,143 +1.38(+0.77%)
May 15, 2019 175.83 178.49 174.79 177.85 1,448,935 +2.13(+1.21%)
May 14, 2019 174.95 177.77 174.50 175.72 2,015,424 +1.06(+0.60%)
May 13, 2019 172.57 175.12 172.18 174.66 2,018,392 +1.08(+0.62%)
May 10, 2019 170.78 174.09 170.62 173.58 1,446,320 +2.78(+1.63%)
May 09, 2019 170.07 171.15 168.64 170.79 1,398,162 +0.78(+0.46%)
May 08, 2019 168.71 171.67 168.71 170.01 1,509,346 +1.59(+0.94%)
May 07, 2019 170.31 170.61 167.25 168.43 1,702,128 -2.07(-1.21%)
May 06, 2019 170.71 171.70 168.97 170.49 1,745,660 -0.68(-0.40%)
May 03, 2019 171.52 172.58 170.57 171.18 1,193,825 +0.13(+0.08%)
May 02, 2019 171.47 171.87 170.46 171.04 1,592,439 -0.10(-0.06%)
May 01, 2019 172.95 173.04 170.46 171.14 1,560,872 -2.12(-1.22%)
Apr 30, 2019 171.05 173.45 169.55 173.26 1,663,969 +2.54(+1.49%)
Apr 29, 2019 171.13 172.04 170.30 170.72 1,016,088 -0.68(-0.40%)
Apr 26, 2019 170.74 171.53 170.01 171.41 980,670 +0.82(+0.48%)
Apr 25, 2019 170.71 171.50 169.27 170.59 1,119,454 -0.83(-0.49%)
Apr 24, 2019 172.10 172.55 170.76 171.42 1,493,006 -0.15(-0.09%)
Apr 23, 2019 171.74 172.45 170.78 171.57 1,643,127 +0.96(+0.56%)
Apr 22, 2019 170.83 171.13 169.39 170.62 1,062,362 -0.52(-0.31%)
Apr 18, 2019 169.38 171.75 168.60 171.14 1,493,888 +1.54(+0.91%)
Apr 17, 2019 172.19 172.19 168.04 169.60 2,372,847 -0.91(-0.54%)
Apr 16, 2019 174.03 174.03 169.49 170.51 2,376,505 -3.45(-1.98%)
Apr 15, 2019 174.50 175.50 172.57 173.96 1,990,057 -1.66(-0.94%)
Apr 12, 2019 174.45 175.71 172.82 175.62 1,591,842 +1.16(+0.67%)
Apr 11, 2019 174.88 174.94 173.38 174.46 1,157,801 +0.03(+0.02%)
Apr 10, 2019 174.29 175.00 173.88 174.43 1,470,416 +0.71(+0.41%)
Apr 09, 2019 173.21 174.08 173.04 173.72 1,934,354 +0.44(+0.25%)
Apr 08, 2019 172.26 173.50 171.49 173.28 2,453,364 +0.41(+0.23%)
Apr 05, 2019 170.67 173.07 169.83 172.87 1,875,688 +2.39(+1.40%)
Apr 04, 2019 172.15 172.25 170.13 170.48 1,907,015 -1.09(-0.64%)
Apr 03, 2019 172.25 173.01 169.99 171.57 2,525,579 -0.73(-0.43%)
Apr 02, 2019 170.44 172.90 169.65 172.31 3,128,071 +2.30(+1.36%)
Apr 01, 2019 174.44 175.02 169.69 170.00 4,649,373 -4.02(-2.31%)
Mar 29, 2019 172.61 174.26 171.90 174.02 3,417,208 +1.88(+1.09%)
Mar 28, 2019 171.32 172.19 170.61 172.14 2,780,397 +0.74(+0.43%)
Mar 27, 2019 172.25 173.12 170.10 171.40 2,548,526 -0.85(-0.49%)
Mar 26, 2019 173.66 173.68 171.28 172.25 2,206,031 -0.56(-0.33%)
Mar 25, 2019 171.41 173.36 170.90 172.81 2,443,219 +1.80(+1.05%)
Mar 22, 2019 171.53 173.78 170.62 171.01 2,321,622 -0.94(-0.54%)
Mar 21, 2019 168.81 171.98 168.49 171.95 1,994,553 +2.80(+1.65%)
Mar 20, 2019 168.03 169.69 166.83 169.15 1,741,373 +1.44(+0.86%)
Mar 19, 2019 167.28 167.98 166.47 167.71 2,092,888 +0.90(+0.54%)
Mar 18, 2019 167.00 167.33 165.58 166.81 1,762,191 -0.07(-0.04%)
Mar 15, 2019 166.02 166.90 165.69 166.88 2,878,078 +0.88(+0.53%)
Mar 14, 2019 164.85 166.06 164.05 165.99 1,340,565 +0.65(+0.39%)
Mar 13, 2019 163.99 165.62 163.99 165.34 1,712,857 +1.31(+0.80%)
Mar 12, 2019 163.84 164.94 163.45 164.03 1,832,531 +0.52(+0.32%)
Mar 11, 2019 161.00 163.64 160.77 163.51 1,796,767 +3.14(+1.95%)
Mar 08, 2019 159.84 161.37 159.34 160.38 1,444,814 -0.12(-0.08%)
Mar 07, 2019 160.73 161.58 159.67 160.50 1,558,029 +0.09(+0.05%)
Mar 06, 2019 159.90 160.97 159.73 160.41 1,388,359 +0.52(+0.33%)
Mar 05, 2019 158.45 160.64 158.45 159.89 2,117,781 +1.21(+0.76%)
Mar 04, 2019 158.07 158.74 156.17 158.68 1,900,195 +1.56(+0.99%)
Mar 01, 2019 155.60 157.36 153.90 157.12 2,319,131 +1.56(+1.00%)
Feb 28, 2019 152.35 157.80 152.24 155.56 3,258,728 +2.61(+1.70%)
Feb 27, 2019 153.92 156.10 151.63 152.95 1,848,270 -0.72(-0.47%)
Feb 26, 2019 154.40 154.82 153.15 153.68 2,090,435 -0.19(-0.12%)
Feb 25, 2019 156.52 156.77 153.72 153.86 2,172,094 -2.12(-1.36%)
Feb 22, 2019 156.44 156.70 154.71 155.98 1,486,259 +0.11(+0.07%)
Feb 21, 2019 155.71 156.09 154.17 155.87 1,593,911 -0.16(-0.10%)
Feb 20, 2019 156.60 156.60 155.01 156.03 1,825,450 -0.80(-0.51%)
Feb 19, 2019 157.16 157.47 156.06 156.84 2,221,349 -0.19(-0.12%)
Feb 15, 2019 156.55 157.32 155.40 157.03 3,107,613 +1.79(+1.16%)
Feb 14, 2019 153.31 155.49 152.84 155.24 2,075,093 +1.84(+1.20%)
Feb 13, 2019 152.27 153.52 151.97 153.39 1,354,276 +0.98(+0.64%)
Feb 12, 2019 152.84 153.44 151.95 152.41 1,666,478 -0.35(-0.23%)
Feb 11, 2019 152.65 153.36 152.02 152.77 1,371,377 +0.50(+0.33%)
Feb 08, 2019 151.81 152.77 151.05 152.27 1,465,989 +0.37(+0.24%)
Feb 07, 2019 150.42 152.25 149.97 151.90 1,261,057 +1.54(+1.02%)
Feb 06, 2019 151.29 152.21 150.21 150.36 1,611,294 -1.91(-1.25%)
Feb 05, 2019 150.86 152.36 149.75 152.27 1,892,368 +1.32(+0.87%)
Feb 04, 2019 150.30 150.96 149.14 150.96 3,218,177 +0.45(+0.30%)
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.