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

American Tower Corp A (NY: AMT )

184.49 -1.88 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 30, 2020 209.47 211.75 206.28 209.15 1,780,314 -1.82(-0.86%)
Oct 29, 2020 212.63 215.27 210.07 210.97 1,859,257 +1.38(+0.66%)
Oct 28, 2020 212.95 216.14 208.79 209.59 2,688,802 -5.49(-2.55%)
Oct 27, 2020 217.60 219.47 214.96 215.08 1,573,670 -0.87(-0.40%)
Oct 26, 2020 214.53 216.66 212.57 215.95 1,820,086 -0.55(-0.25%)
Oct 23, 2020 215.52 218.00 214.62 216.50 1,160,707 +1.78(+0.83%)
Oct 22, 2020 219.79 220.04 214.15 214.72 2,016,960 -5.44(-2.47%)
Oct 21, 2020 221.64 224.00 219.77 220.16 1,208,360 -1.88(-0.84%)
Oct 20, 2020 220.11 223.80 219.15 222.04 1,545,292 +3.83(+1.75%)
Oct 19, 2020 221.91 223.77 217.81 218.21 1,453,386 -2.84(-1.29%)
Oct 16, 2020 218.30 222.29 217.81 221.05 1,624,946 +2.84(+1.30%)
Oct 15, 2020 217.26 220.53 216.30 218.21 1,966,553 +1.00(+0.46%)
Oct 14, 2020 221.20 221.56 216.83 217.21 2,250,136 -3.56(-1.61%)
Oct 13, 2020 223.27 224.54 219.87 220.77 1,781,129 -3.62(-1.61%)
Oct 12, 2020 223.36 225.66 222.52 224.39 1,570,647 +1.55(+0.70%)
Oct 09, 2020 222.47 224.40 221.45 222.84 1,689,728 +1.02(+0.46%)
Oct 08, 2020 222.00 224.53 221.18 221.82 2,746,582 +1.63(+0.74%)
Oct 07, 2020 219.66 221.77 219.66 220.19 2,248,720 +0.69(+0.32%)
Oct 06, 2020 222.14 222.59 218.72 219.50 2,101,018 -2.11(-0.95%)
Oct 05, 2020 221.54 221.89 216.66 221.61 2,339,118 +0.03(+0.01%)
Oct 02, 2020 218.64 222.14 217.66 221.58 2,347,876 +1.05(+0.48%)
Oct 01, 2020 220.57 223.13 218.53 220.53 2,745,920 +0.38(+0.17%)
Sep 30, 2020 220.34 221.84 218.29 220.15 3,673,616 +1.47(+0.67%)
Sep 29, 2020 219.68 220.40 217.78 218.69 3,402,077 +0.11(+0.05%)
Sep 28, 2020 221.37 222.60 217.13 218.58 2,847,662 +0.17(+0.08%)
Sep 25, 2020 214.02 219.19 214.00 218.40 3,141,848 +4.34(+2.03%)
Sep 24, 2020 214.17 217.64 213.08 214.06 2,478,740 +0.34(+0.16%)
Sep 23, 2020 219.54 219.54 213.05 213.72 2,813,379 -5.56(-2.54%)
Sep 22, 2020 219.33 221.92 217.70 219.28 1,878,143 +0.88(+0.40%)
Sep 21, 2020 220.59 221.53 215.97 218.40 3,143,751 -4.11(-1.85%)
Sep 18, 2020 225.38 227.73 220.97 222.51 3,608,352 -4.74(-2.09%)
Sep 17, 2020 235.30 236.01 225.62 227.25 2,583,410 -11.38(-4.77%)
Sep 16, 2020 240.18 243.50 238.18 238.63 2,566,496 -0.42(-0.17%)
Sep 15, 2020 231.67 240.38 231.63 239.05 2,677,451 +8.93(+3.88%)
Sep 14, 2020 227.59 231.74 227.43 230.12 1,471,791 +3.72(+1.65%)
Sep 11, 2020 226.39 228.91 224.98 226.40 1,345,408 +1.28(+0.57%)
Sep 10, 2020 228.33 228.33 224.36 225.12 1,386,669 -3.66(-1.60%)
Sep 09, 2020 227.15 231.38 226.10 228.78 2,429,777 +5.09(+2.27%)
Sep 08, 2020 225.43 226.25 220.33 223.69 1,601,244 -2.87(-1.27%)
Sep 04, 2020 227.76 232.23 223.71 226.57 2,079,789 -2.12(-0.93%)
Sep 03, 2020 231.62 232.71 225.89 228.69 2,311,046 -3.79(-1.63%)
Sep 02, 2020 224.51 233.19 223.89 232.48 2,244,179 +7.68(+3.42%)
Sep 01, 2020 225.17 226.36 223.53 224.80 1,197,385 -1.01(-0.45%)
Aug 31, 2020 225.68 226.69 224.31 225.81 1,442,634 -0.40(-0.18%)
Aug 28, 2020 225.47 226.34 222.43 226.21 1,172,736 +1.47(+0.65%)
Aug 27, 2020 224.23 225.77 223.00 224.75 1,542,823 +0.91(+0.41%)
Aug 26, 2020 222.64 223.96 220.92 223.84 1,632,357 +0.51(+0.23%)
Aug 25, 2020 223.23 224.03 220.71 223.33 1,170,440 +0.88(+0.40%)
Aug 24, 2020 225.00 225.12 219.50 222.45 1,325,579 -3.53(-1.56%)
Aug 21, 2020 226.30 226.57 222.45 225.99 1,257,362 +1.50(+0.67%)
Aug 20, 2020 222.05 225.64 220.59 224.48 1,122,522 +2.22(+1.00%)
Aug 19, 2020 229.51 229.83 221.93 222.26 1,651,241 -6.63(-2.90%)
Aug 18, 2020 228.55 230.92 227.80 228.90 2,092,123 +1.49(+0.65%)
Aug 17, 2020 226.67 228.35 226.06 227.41 1,583,331 +0.72(+0.32%)
Aug 14, 2020 227.34 229.52 225.42 226.69 813,159 -0.55(-0.24%)
Aug 13, 2020 227.40 229.30 226.75 227.25 1,060,144 -0.52(-0.23%)
Aug 12, 2020 223.88 229.26 223.87 227.76 1,523,980 +4.62(+2.07%)
Aug 11, 2020 230.16 230.39 222.24 223.14 2,330,061 -6.53(-2.85%)
Aug 10, 2020 233.12 233.57 228.34 229.68 1,414,918 -3.81(-1.63%)
Aug 07, 2020 230.61 234.48 230.37 233.48 1,129,044 +1.90(+0.82%)
Aug 06, 2020 230.84 231.61 228.40 231.58 1,244,111 +0.20(+0.09%)
Aug 05, 2020 235.88 235.98 230.41 231.38 1,182,150 -4.42(-1.88%)
Aug 04, 2020 232.28 237.82 231.96 235.80 1,967,099 +3.25(+1.40%)
Aug 03, 2020 234.74 237.24 232.13 232.55 1,660,338 -4.36(-1.84%)
Jul 31, 2020 237.42 239.70 233.01 236.91 1,965,263 -1.00(-0.42%)
Jul 30, 2020 242.90 242.90 233.41 237.91 2,162,296 -7.97(-3.24%)
Jul 29, 2020 243.03 246.71 242.87 245.88 1,602,468 +4.07(+1.68%)
Jul 28, 2020 236.16 243.53 236.16 241.81 1,714,362 +5.88(+2.49%)
Jul 27, 2020 230.73 236.50 230.69 235.93 1,563,990 +3.61(+1.55%)
Jul 24, 2020 235.42 236.04 231.89 232.32 1,535,072 -1.42(-0.61%)
Jul 23, 2020 234.87 236.00 230.21 233.75 1,461,822 -1.03(-0.44%)
Jul 22, 2020 233.91 236.37 232.95 234.78 1,495,838 -0.15(-0.07%)
Jul 21, 2020 238.37 238.37 233.82 234.93 1,282,161 -1.20(-0.51%)
Jul 20, 2020 235.81 237.60 233.03 236.13 1,569,192 +1.29(+0.55%)
Jul 17, 2020 234.29 236.56 230.89 234.84 1,425,400 +1.48(+0.63%)
Jul 16, 2020 233.11 233.61 229.44 233.37 1,627,613 +0.19(+0.08%)
Jul 15, 2020 237.74 237.77 232.37 233.18 1,435,433 -1.51(-0.64%)
Jul 14, 2020 232.23 235.49 229.98 234.69 2,071,823 +2.73(+1.18%)
Jul 13, 2020 238.13 239.90 230.67 231.96 1,976,903 -7.63(-3.19%)
Jul 10, 2020 241.54 242.54 238.45 239.59 1,005,581 -1.13(-0.47%)
Jul 09, 2020 238.35 241.97 236.02 240.72 1,261,896 +0.81(+0.34%)
Jul 08, 2020 241.84 244.14 237.04 239.91 1,532,660 -1.15(-0.48%)
Jul 07, 2020 239.29 244.47 238.00 241.06 1,423,111 +0.00(+0.00%)
Jul 06, 2020 242.90 243.76 239.79 241.06 1,660,079 +1.59(+0.67%)
Jul 02, 2020 242.94 243.47 237.94 239.47 1,297,192 -1.07(-0.44%)
Jul 01, 2020 235.65 241.73 233.97 240.53 1,331,903 +6.21(+2.65%)
Jun 30, 2020 230.44 234.85 229.41 234.33 2,185,175 +4.30(+1.87%)
Jun 29, 2020 226.62 230.62 224.32 230.03 1,807,633 +6.63(+2.97%)
Jun 26, 2020 230.27 233.92 221.17 223.40 3,606,586 -7.14(-3.10%)
Jun 25, 2020 230.47 231.97 227.11 230.54 2,922,898 +0.16(+0.07%)
Jun 24, 2020 237.69 238.53 226.83 230.37 3,834,266 -9.35(-3.90%)
Jun 23, 2020 241.21 241.83 237.47 239.73 2,142,087 -0.09(-0.04%)
Jun 22, 2020 239.42 241.85 236.66 239.82 2,244,529 -0.91(-0.38%)
Jun 19, 2020 237.02 240.97 232.41 240.72 6,829,102 +6.89(+2.95%)
Jun 18, 2020 236.11 237.49 232.51 233.84 1,959,562 -4.41(-1.85%)
Jun 17, 2020 241.12 242.25 238.08 238.25 1,529,124 -0.73(-0.31%)
Jun 16, 2020 242.41 242.61 235.57 238.98 2,035,929 +2.07(+0.87%)
Jun 15, 2020 227.55 237.45 227.45 236.91 1,697,893 +3.98(+1.71%)
Jun 12, 2020 231.71 233.76 229.22 232.93 1,591,575 +5.93(+2.61%)
Jun 11, 2020 237.21 237.91 226.61 227.00 2,824,216 -12.48(-5.21%)
Jun 10, 2020 240.54 242.82 237.58 239.49 1,776,509 -0.38(-0.16%)
Jun 09, 2020 240.71 241.06 238.59 239.87 2,981,459 -1.01(-0.42%)
Jun 08, 2020 239.18 242.90 238.55 240.88 2,322,332 +1.80(+0.75%)
Jun 05, 2020 238.03 240.00 235.19 239.08 2,589,176 +4.67(+1.99%)
Jun 04, 2020 238.36 240.90 231.52 234.41 2,213,275 -6.92(-2.87%)
Jun 03, 2020 239.12 243.02 237.92 241.34 1,996,771 +3.43(+1.44%)
Jun 02, 2020 238.74 239.71 234.43 237.91 2,005,204 -0.65(-0.27%)
Jun 01, 2020 232.89 240.79 230.62 238.56 2,255,209 +5.54(+2.38%)
May 29, 2020 232.10 233.74 229.33 233.01 2,369,580 +0.04(+0.02%)
May 28, 2020 230.71 234.19 228.82 232.97 2,427,452 +5.51(+2.42%)
May 27, 2020 221.68 228.29 218.27 227.46 2,560,559 +7.29(+3.31%)
May 26, 2020 224.37 224.45 216.74 220.16 3,139,614 +1.35(+0.62%)
May 22, 2020 206.27 218.96 205.25 218.81 3,116,229 +12.88(+6.25%)
May 21, 2020 207.04 208.02 204.99 205.93 1,399,604 -1.79(-0.86%)
May 20, 2020 209.38 209.99 206.62 207.72 1,492,007 +0.15(+0.07%)
May 19, 2020 212.18 213.77 207.28 207.56 1,708,963 -5.47(-2.57%)
May 18, 2020 213.07 214.94 209.46 213.03 1,986,467 +5.82(+2.81%)
May 15, 2020 206.10 207.56 202.02 207.21 2,489,349 -0.04(-0.02%)
May 14, 2020 207.03 208.49 202.86 207.25 2,340,581 -1.38(-0.66%)
May 13, 2020 208.73 213.98 207.04 208.63 2,438,205 -0.49(-0.23%)
May 12, 2020 216.04 216.84 208.26 209.12 2,052,470 -5.90(-2.75%)
May 11, 2020 213.08 219.26 211.63 215.02 2,261,018 -0.12(-0.05%)
May 08, 2020 214.50 216.84 213.62 215.13 2,082,620 +2.81(+1.32%)
May 07, 2020 215.88 216.32 212.13 212.33 2,824,101 -1.81(-0.85%)
May 06, 2020 217.39 218.64 213.72 214.14 1,597,030 -2.71(-1.25%)
May 05, 2020 214.52 219.82 214.52 216.85 1,574,633 +3.28(+1.53%)
May 04, 2020 214.26 214.36 205.88 213.57 1,820,183 +2.19(+1.04%)
May 01, 2020 210.51 212.91 209.93 211.38 2,101,566 -3.43(-1.60%)
Apr 30, 2020 211.30 215.79 210.04 214.81 3,778,334 +1.07(+0.50%)
Apr 29, 2020 226.56 226.56 212.71 213.74 3,884,515 -6.07(-2.76%)
Apr 28, 2020 230.38 230.88 219.07 219.80 2,317,754 -6.04(-2.67%)
Apr 27, 2020 222.93 227.71 221.34 225.84 1,725,673 +5.06(+2.29%)
Apr 24, 2020 225.89 226.99 220.02 220.78 1,968,168 -3.60(-1.61%)
Apr 23, 2020 227.62 229.98 223.96 224.38 1,572,368 -3.95(-1.73%)
Apr 22, 2020 222.24 230.25 221.63 228.33 2,261,831 +9.91(+4.54%)
Apr 21, 2020 221.32 221.91 215.80 218.42 2,133,432 -6.03(-2.69%)
Apr 20, 2020 227.47 228.35 224.30 224.45 1,420,151 -4.86(-2.12%)
Apr 17, 2020 231.56 232.65 223.91 229.31 2,579,537 +2.06(+0.91%)
Apr 16, 2020 225.27 228.10 223.43 227.25 1,818,094 +3.87(+1.73%)
Apr 15, 2020 228.29 228.33 219.51 223.38 2,116,040 -6.87(-2.98%)
Apr 14, 2020 230.23 232.56 227.92 230.24 2,229,049 +4.82(+2.14%)
Apr 13, 2020 231.69 232.28 222.72 225.43 2,028,524 -7.91(-3.39%)
Apr 09, 2020 223.35 234.08 223.08 233.33 4,819,594 +9.30(+4.15%)
Apr 08, 2020 206.40 224.39 204.93 224.03 3,702,092 +19.31(+9.43%)
Apr 07, 2020 216.71 219.20 204.06 204.72 2,476,723 -6.66(-3.15%)
Apr 06, 2020 204.95 212.32 204.03 211.38 3,394,047 +11.13(+5.56%)
Apr 03, 2020 196.98 201.11 194.88 200.25 3,179,870 +1.84(+0.93%)
Apr 02, 2020 186.05 198.72 184.79 198.41 4,442,694 +12.39(+6.66%)
Apr 01, 2020 184.98 191.81 181.59 186.03 4,196,681 -9.69(-4.95%)
Mar 31, 2020 205.34 206.73 194.07 195.72 5,151,401 -11.53(-5.56%)
Mar 30, 2020 200.15 208.50 198.94 207.25 2,872,349 +10.88(+5.54%)
Mar 27, 2020 192.35 199.57 190.31 196.37 3,746,175 -3.34(-1.67%)
Mar 26, 2020 178.10 203.39 177.96 199.72 3,797,783 +20.62(+11.51%)
Mar 25, 2020 169.78 187.44 167.20 179.10 3,561,986 +8.08(+4.72%)
Mar 24, 2020 168.79 174.23 161.11 171.02 4,696,821 +10.05(+6.24%)
Mar 23, 2020 176.17 176.41 156.68 160.97 4,328,239 -14.65(-8.34%)
Mar 20, 2020 186.05 188.75 172.90 175.62 4,384,686 -12.23(-6.51%)
Mar 19, 2020 195.55 197.54 181.13 187.85 4,281,084 -7.32(-3.75%)
Mar 18, 2020 188.75 211.97 185.31 195.17 4,684,039 -9.34(-4.57%)
Mar 17, 2020 188.90 211.13 183.03 204.51 5,036,783 +22.27(+12.22%)
Mar 16, 2020 185.74 206.56 180.99 182.23 4,554,056 -32.57(-15.16%)
Mar 13, 2020 202.71 217.12 197.75 214.81 4,695,541 +19.02(+9.71%)
Mar 12, 2020 194.40 208.27 183.48 195.79 5,267,536 -13.54(-6.47%)
Mar 11, 2020 213.35 214.99 205.54 209.33 3,739,124 -9.86(-4.50%)
Mar 10, 2020 212.78 219.50 206.59 219.19 2,957,572 +10.80(+5.18%)
Mar 09, 2020 208.01 215.36 202.23 208.40 3,570,719 -13.00(-5.87%)
Mar 06, 2020 218.56 222.53 213.83 221.40 2,996,739 -0.56(-0.25%)
Mar 05, 2020 223.40 225.50 218.89 221.95 2,190,565 -4.24(-1.88%)
Mar 04, 2020 220.73 226.47 220.50 226.19 2,615,059 +8.10(+3.71%)
Mar 03, 2020 216.39 221.86 214.67 218.10 3,896,973 +1.71(+0.79%)
Mar 02, 2020 205.85 216.50 205.00 216.39 3,023,652 +12.54(+6.15%)
Feb 28, 2020 203.76 205.57 195.97 203.85 5,772,187 -5.51(-2.63%)
Feb 27, 2020 215.71 220.11 209.33 209.36 3,525,484 -8.75(-4.01%)
Feb 26, 2020 221.23 223.23 215.71 218.11 2,252,566 -3.12(-1.41%)
Feb 25, 2020 222.83 228.29 219.45 221.23 2,523,246 +0.93(+0.42%)
Feb 24, 2020 220.05 223.60 218.96 220.31 2,529,167 -1.71(-0.77%)
Feb 21, 2020 222.85 223.48 221.83 222.01 2,859,447 -0.48(-0.21%)
Feb 20, 2020 222.89 223.38 219.96 222.49 2,392,409 -0.50(-0.23%)
Feb 19, 2020 225.82 226.85 222.77 223.00 2,913,063 -4.34(-1.91%)
Feb 18, 2020 229.47 229.74 227.11 227.34 2,223,620 -2.98(-1.30%)
Feb 14, 2020 230.99 232.18 229.43 230.32 1,780,910 -0.58(-0.25%)
Feb 13, 2020 229.75 231.38 228.68 230.90 1,275,636 +0.65(+0.28%)
Feb 12, 2020 228.55 230.69 226.57 230.26 1,808,412 +1.72(+0.75%)
Feb 11, 2020 221.60 232.45 221.60 228.54 3,595,062 +9.51(+4.34%)
Feb 10, 2020 215.43 219.20 214.63 219.03 1,750,110 +4.44(+2.07%)
Feb 07, 2020 214.31 215.28 213.75 214.59 1,376,931 +0.84(+0.40%)
Feb 06, 2020 213.18 214.43 212.43 213.75 1,398,643 +1.28(+0.60%)
Feb 05, 2020 213.47 213.90 211.40 212.46 1,489,390 -0.96(-0.45%)
Feb 04, 2020 210.70 214.12 209.44 213.42 1,230,185 +3.04(+1.44%)
Feb 03, 2020 209.41 211.26 208.62 210.38 1,735,810 +2.09(+1.01%)
Jan 31, 2020 210.65 211.17 207.49 208.29 1,892,613 -3.11(-1.47%)
Jan 30, 2020 208.90 211.45 207.90 211.40 1,414,483 +1.58(+0.75%)
Jan 29, 2020 213.40 213.79 209.30 209.82 1,595,917 -3.36(-1.58%)
Jan 28, 2020 213.12 213.62 212.42 213.18 1,170,171 -0.26(-0.12%)
Jan 27, 2020 212.41 214.06 211.83 213.44 1,331,967 -0.05(-0.02%)
Jan 24, 2020 213.92 215.71 212.77 213.49 1,429,445 -0.28(-0.13%)
Jan 23, 2020 211.36 214.36 211.23 213.76 1,652,678 +2.40(+1.14%)
Jan 22, 2020 213.84 214.07 210.56 211.36 1,439,728 -1.41(-0.66%)
Jan 21, 2020 210.25 213.84 209.42 212.78 2,032,746 +2.97(+1.42%)
Jan 17, 2020 209.32 210.69 209.05 209.80 2,617,794 +1.06(+0.51%)
Jan 16, 2020 211.22 211.35 208.47 208.74 1,983,628 -2.82(-1.33%)
Jan 15, 2020 210.77 212.78 210.77 211.56 1,281,810 +1.29(+0.61%)
Jan 14, 2020 211.34 212.06 209.28 210.28 1,354,135 -1.31(-0.62%)
Jan 13, 2020 207.85 211.60 207.76 211.59 2,047,787 +4.14(+2.00%)
Jan 10, 2020 205.01 207.64 204.43 207.44 1,756,655 +3.89(+1.91%)
Jan 09, 2020 202.68 204.16 202.56 203.55 1,531,717 +0.76(+0.38%)
Jan 08, 2020 200.87 203.57 200.00 202.79 1,595,307 +1.74(+0.87%)
Jan 07, 2020 204.15 204.54 199.19 201.05 1,628,581 -4.38(-2.13%)
Jan 06, 2020 205.36 206.73 204.83 205.42 1,698,657 -0.05(-0.03%)
Jan 03, 2020 204.53 206.57 204.03 205.48 1,778,796 +0.10(+0.05%)
Jan 02, 2020 206.44 207.76 204.94 205.38 1,586,509 -1.19(-0.57%)
Dec 31, 2019 205.80 206.60 204.47 206.56 1,334,319 +0.87(+0.42%)
Dec 30, 2019 205.43 205.83 204.24 205.69 1,401,657 -0.21(-0.10%)
Dec 27, 2019 205.40 206.09 204.52 205.90 833,769 +1.09(+0.53%)
Dec 26, 2019 203.75 204.81 202.75 204.81 1,151,886 +1.62(+0.80%)
Dec 24, 2019 203.25 204.05 202.46 203.19 549,724 +0.10(+0.05%)
Dec 23, 2019 203.22 205.79 202.59 203.10 1,225,294 -0.69(-0.34%)
Dec 20, 2019 202.94 204.26 200.88 203.78 3,724,802 +3.17(+1.58%)
Dec 19, 2019 194.64 201.29 194.57 200.62 3,305,739 +5.59(+2.87%)
Dec 18, 2019 190.42 195.88 190.09 195.02 2,395,231 +5.39(+2.84%)
Dec 17, 2019 193.56 194.25 188.83 189.64 2,726,687 -3.28(-1.70%)
Dec 16, 2019 190.59 194.00 190.17 192.92 2,042,102 +2.76(+1.45%)
Dec 13, 2019 187.11 190.45 186.34 190.17 2,222,253 +2.53(+1.35%)
Dec 12, 2019 189.39 189.57 186.67 187.63 2,051,768 -1.67(-0.88%)
Dec 11, 2019 188.51 189.97 187.91 189.31 1,610,350 +1.40(+0.74%)
Dec 10, 2019 190.91 191.56 187.19 187.91 1,581,154 -2.37(-1.25%)
Dec 09, 2019 189.75 191.48 189.55 190.28 1,048,821 +0.40(+0.21%)
Dec 06, 2019 191.28 191.49 189.60 189.88 1,347,656 -1.19(-0.62%)
Dec 05, 2019 190.79 191.60 189.66 191.07 970,283 +0.15(+0.08%)
Dec 04, 2019 188.01 191.23 187.93 190.92 1,426,399 +1.92(+1.02%)
Dec 03, 2019 187.25 190.15 187.24 188.99 1,703,659 +1.47(+0.78%)
Dec 02, 2019 191.62 192.06 187.43 187.53 1,329,346 -3.99(-2.08%)
Nov 29, 2019 192.30 193.10 191.20 191.52 731,102 -0.79(-0.41%)
Nov 27, 2019 192.21 192.84 190.36 192.30 1,248,194 -0.08(-0.04%)
Nov 26, 2019 187.54 192.40 187.54 192.38 2,098,266 +4.73(+2.52%)
Nov 25, 2019 188.35 189.42 186.85 187.65 1,610,507 -0.36(-0.19%)
Nov 22, 2019 191.03 191.57 187.72 188.01 1,989,020 -3.07(-1.61%)
Nov 21, 2019 194.64 195.87 190.87 191.08 1,521,443 -3.90(-2.00%)
Nov 20, 2019 193.03 196.26 192.96 194.98 1,450,345 +2.08(+1.08%)
Nov 19, 2019 192.09 193.82 191.37 192.90 1,705,784 +1.11(+0.58%)
Nov 18, 2019 190.58 192.98 190.58 191.78 1,512,859 +0.86(+0.45%)
Nov 15, 2019 189.89 190.98 188.09 190.93 1,729,189 +1.41(+0.74%)
Nov 14, 2019 188.27 189.62 187.91 189.52 1,523,040 +1.32(+0.70%)
Nov 13, 2019 185.92 188.89 185.73 188.20 1,894,572 +3.19(+1.73%)
Nov 12, 2019 185.62 186.81 184.65 185.00 1,648,805 -0.54(-0.29%)
Nov 11, 2019 184.06 186.65 183.96 185.54 1,505,554 +1.32(+0.72%)
Nov 08, 2019 183.34 186.62 182.77 184.22 2,033,275 +0.16(+0.09%)
Nov 07, 2019 184.97 185.41 182.12 184.05 2,366,283 -2.05(-1.10%)
Nov 06, 2019 184.61 186.91 184.22 186.10 2,464,514 +1.76(+0.96%)
Nov 05, 2019 188.49 188.56 181.57 184.34 3,855,171 -4.53(-2.40%)
Nov 04, 2019 192.17 192.81 188.81 188.87 1,832,730 -3.98(-2.06%)
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.