Skip to main content

American Tower Corp A (NY: AMT )

197.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 209.64 211.41 207.99 210.09 2,923,071 -0.88(-0.42%)
Jan 28, 2021 210.42 215.27 209.40 210.97 2,906,260 -0.69(-0.33%)
Jan 27, 2021 216.36 216.36 210.34 211.67 2,988,432 -2.98(-1.39%)
Jan 26, 2021 210.54 215.30 207.28 214.65 3,071,977 +4.42(+2.10%)
Jan 25, 2021 206.99 211.36 205.26 210.23 2,599,223 +3.32(+1.60%)
Jan 22, 2021 205.23 207.91 205.01 206.92 2,287,616 +1.59(+0.77%)
Jan 21, 2021 204.17 206.20 201.78 205.33 1,879,435 -0.54(-0.26%)
Jan 20, 2021 201.22 206.62 199.67 205.86 2,595,742 +5.45(+2.72%)
Jan 19, 2021 204.09 204.70 199.56 200.41 2,742,895 -2.78(-1.37%)
Jan 15, 2021 198.66 203.71 197.95 203.19 2,602,205 +4.53(+2.28%)
Jan 14, 2021 200.52 200.74 198.13 198.66 4,041,961 -1.36(-0.68%)
Jan 13, 2021 198.02 200.68 197.66 200.02 2,504,149 +1.43(+0.72%)
Jan 12, 2021 198.32 199.39 194.66 198.59 2,671,786 -0.01(-0.00%)
Jan 11, 2021 204.46 205.11 197.93 198.60 2,472,464 -6.73(-3.28%)
Jan 08, 2021 201.67 206.82 201.55 205.33 2,500,156 +4.34(+2.16%)
Jan 07, 2021 198.92 202.84 198.38 200.98 3,174,895 +2.41(+1.21%)
Jan 06, 2021 202.83 203.00 198.27 198.57 3,495,991 -5.38(-2.64%)
Jan 05, 2021 203.41 205.70 202.45 203.95 2,685,508 +1.03(+0.51%)
Jan 04, 2021 208.90 209.03 202.62 202.92 3,015,417 -4.49(-2.17%)
Dec 31, 2020 207.41 207.41 207.41 1,473,151 +3.81(+1.87%)
Dec 30, 2020 203.76 204.71 202.69 203.61 1,473,151 -0.13(-0.06%)
Dec 29, 2020 205.34 206.45 203.68 203.74 1,388,416 -0.55(-0.27%)
Dec 28, 2020 202.25 204.63 200.92 204.28 1,993,916 +2.24(+1.11%)
Dec 24, 2020 200.00 202.73 199.77 202.05 763,584 +2.27(+1.14%)
Dec 23, 2020 203.33 205.47 199.75 199.77 1,690,505 -2.84(-1.40%)
Dec 22, 2020 201.51 202.94 200.57 202.61 2,008,483 +0.65(+0.32%)
Dec 21, 2020 200.66 202.62 199.53 201.96 2,136,665 -1.60(-0.79%)
Dec 18, 2020 204.16 205.13 202.01 203.56 4,938,411 -1.09(-0.53%)
Dec 17, 2020 203.17 205.47 202.28 204.65 2,703,645 +2.84(+1.41%)
Dec 16, 2020 200.58 201.98 198.19 201.81 2,554,733 +2.18(+1.09%)
Dec 15, 2020 199.48 200.66 198.07 199.63 2,373,614 +0.49(+0.24%)
Dec 14, 2020 203.05 204.40 198.85 199.15 2,722,255 -2.85(-1.41%)
Dec 11, 2020 200.32 202.32 197.94 202.00 3,148,917 +0.38(+0.19%)
Dec 10, 2020 202.35 203.94 200.76 201.62 3,294,443 -0.03(-0.01%)
Dec 09, 2020 204.66 204.96 198.69 201.65 3,714,208 -3.83(-1.86%)
Dec 08, 2020 205.17 206.54 204.16 205.48 2,837,365 -0.61(-0.29%)
Dec 07, 2020 209.20 210.24 205.24 206.09 2,773,481 -4.04(-1.92%)
Dec 04, 2020 208.37 210.34 206.24 210.13 3,589,434 +2.25(+1.08%)
Dec 03, 2020 210.91 212.05 207.48 207.88 4,074,192 -2.46(-1.17%)
Dec 02, 2020 215.75 216.71 210.06 210.34 2,998,145 -6.37(-2.94%)
Dec 01, 2020 213.19 217.22 212.93 216.71 2,689,021 +4.25(+2.00%)
Nov 30, 2020 215.03 215.16 210.20 212.45 3,860,205 -2.66(-1.23%)
Nov 27, 2020 214.99 215.11 211.88 215.11 1,020,111 +1.00(+0.47%)
Nov 25, 2020 210.70 214.45 210.11 214.11 2,697,734 +4.54(+2.17%)
Nov 24, 2020 212.31 213.05 208.95 209.57 2,867,599 -0.78(-0.37%)
Nov 23, 2020 214.62 214.67 210.08 210.35 3,099,733 -3.45(-1.61%)
Nov 20, 2020 218.88 219.10 213.65 213.80 2,139,252 -5.30(-2.42%)
Nov 19, 2020 217.87 219.51 214.45 219.10 1,780,817 +0.67(+0.31%)
Nov 18, 2020 218.99 222.66 217.98 218.43 1,760,088 -1.36(-0.62%)
Nov 17, 2020 219.62 221.34 218.98 219.79 1,473,641 +0.08(+0.04%)
Nov 16, 2020 224.91 225.68 219.48 219.70 1,559,727 -3.68(-1.65%)
Nov 13, 2020 220.32 223.96 218.42 223.38 1,606,670 +4.67(+2.13%)
Nov 12, 2020 220.17 220.82 217.29 218.71 2,048,757 -0.40(-0.18%)
Nov 11, 2020 215.78 221.90 214.40 219.12 1,712,521 +5.58(+2.61%)
Nov 10, 2020 219.56 219.56 211.55 213.54 2,957,123 -5.15(-2.35%)
Nov 09, 2020 228.96 232.56 217.74 218.68 2,637,444 -3.83(-1.72%)
Nov 06, 2020 220.46 223.84 219.31 222.52 1,285,749 +2.05(+0.93%)
Nov 05, 2020 220.80 223.10 218.54 220.47 2,043,064 +2.62(+1.20%)
Nov 04, 2020 215.67 223.52 215.67 217.85 2,648,934 +2.61(+1.21%)
Nov 03, 2020 216.44 218.00 214.57 215.24 1,378,460 +0.68(+0.32%)
Nov 02, 2020 213.72 214.66 210.68 214.56 1,688,051 +3.53(+1.67%)
Oct 30, 2020 211.35 213.65 208.14 211.03 1,764,464 -1.84(-0.86%)
Oct 29, 2020 214.54 217.21 211.96 212.87 1,842,704 +1.40(+0.66%)
Oct 28, 2020 214.86 218.08 210.66 211.47 2,664,863 -5.54(-2.55%)
Oct 27, 2020 219.56 221.44 216.89 217.01 1,559,659 -0.88(-0.40%)
Oct 26, 2020 216.46 218.60 214.48 217.89 1,803,882 -0.55(-0.25%)
Oct 23, 2020 217.45 219.96 216.55 218.44 1,150,373 +1.79(+0.83%)
Oct 22, 2020 221.76 222.02 216.07 216.65 1,999,003 -5.49(-2.47%)
Oct 21, 2020 223.63 226.02 221.74 222.14 1,197,602 -1.89(-0.84%)
Oct 20, 2020 222.08 225.81 221.12 224.03 1,531,534 +3.86(+1.75%)
Oct 19, 2020 223.90 225.78 219.77 220.17 1,440,446 -2.87(-1.29%)
Oct 16, 2020 220.26 224.29 219.77 223.04 1,610,479 +2.87(+1.30%)
Oct 15, 2020 219.21 222.52 218.24 220.17 1,949,045 +1.01(+0.46%)
Oct 14, 2020 223.19 223.56 218.78 219.16 2,230,102 -3.59(-1.61%)
Oct 13, 2020 225.27 226.56 221.84 222.75 1,765,271 -3.65(-1.61%)
Oct 12, 2020 225.37 227.69 224.52 226.40 1,556,663 +1.56(+0.69%)
Oct 09, 2020 224.46 226.42 223.44 224.84 1,674,685 +1.03(+0.46%)
Oct 08, 2020 224.00 226.55 223.17 223.81 2,722,129 +1.65(+0.74%)
Oct 07, 2020 221.63 223.77 221.63 222.17 2,228,700 +0.70(+0.32%)
Oct 06, 2020 224.13 224.59 220.69 221.47 2,082,312 -2.13(-0.95%)
Oct 05, 2020 223.53 223.88 218.60 223.60 2,318,293 +0.03(+0.01%)
Oct 02, 2020 220.60 224.13 219.61 223.57 2,326,973 +1.06(+0.48%)
Oct 01, 2020 222.55 225.13 220.50 222.52 2,721,473 +0.39(+0.17%)
Sep 30, 2020 222.31 223.83 220.26 222.13 3,640,910 +1.48(+0.67%)
Sep 29, 2020 221.65 222.38 219.73 220.65 3,371,788 +0.11(+0.05%)
Sep 28, 2020 223.36 224.60 219.08 220.54 2,822,309 +0.17(+0.08%)
Sep 25, 2020 215.95 221.16 215.92 220.37 3,113,876 +4.38(+2.03%)
Sep 24, 2020 216.09 219.59 215.00 215.98 2,456,672 +0.35(+0.16%)
Sep 23, 2020 221.51 221.51 214.97 215.63 2,788,331 -5.62(-2.54%)
Sep 22, 2020 221.30 223.91 219.66 221.25 1,861,422 +0.89(+0.40%)
Sep 21, 2020 222.57 223.52 217.91 220.36 3,115,762 -4.14(-1.85%)
Sep 18, 2020 227.41 229.77 222.96 224.51 3,576,226 -4.78(-2.09%)
Sep 17, 2020 237.42 238.13 227.65 229.29 2,560,410 -11.49(-4.77%)
Sep 16, 2020 242.34 245.69 240.32 240.77 2,543,647 -0.42(-0.17%)
Sep 15, 2020 233.75 242.54 233.72 241.19 2,653,614 +9.01(+3.88%)
Sep 14, 2020 229.64 233.82 229.47 232.19 1,458,688 +3.76(+1.65%)
Sep 11, 2020 228.42 230.96 227.00 228.43 1,333,430 +1.29(+0.57%)
Sep 10, 2020 230.38 230.38 226.37 227.14 1,374,323 -3.69(-1.60%)
Sep 09, 2020 229.19 233.45 228.13 230.83 2,408,145 +5.13(+2.27%)
Sep 08, 2020 227.45 228.28 222.31 225.70 1,586,988 -2.90(-1.27%)
Sep 04, 2020 229.81 234.31 225.72 228.60 2,061,273 -2.14(-0.93%)
Sep 03, 2020 233.71 234.80 227.92 230.74 2,290,471 -3.82(-1.63%)
Sep 02, 2020 226.53 235.28 225.91 234.56 2,224,198 +7.75(+3.42%)
Sep 01, 2020 227.19 228.39 225.54 226.82 1,186,724 -1.03(-0.45%)
Aug 31, 2020 227.71 228.73 226.33 227.84 1,429,790 -0.40(-0.18%)
Aug 28, 2020 227.50 228.37 224.42 228.25 1,162,295 +1.48(+0.65%)
Aug 27, 2020 226.24 227.80 225.00 226.76 1,529,087 +0.91(+0.40%)
Aug 26, 2020 224.64 225.97 222.91 225.85 1,617,824 +0.51(+0.23%)
Aug 25, 2020 225.24 226.04 222.69 225.34 1,160,019 +0.89(+0.40%)
Aug 24, 2020 227.02 227.14 221.47 224.45 1,313,777 -3.57(-1.56%)
Aug 21, 2020 228.34 228.60 224.45 228.02 1,246,168 +1.52(+0.67%)
Aug 20, 2020 224.05 227.67 222.58 226.50 1,112,528 +2.24(+1.00%)
Aug 19, 2020 231.57 231.90 223.92 224.26 1,636,540 -6.69(-2.90%)
Aug 18, 2020 230.60 232.99 229.85 230.95 2,073,497 +1.50(+0.65%)
Aug 17, 2020 228.70 230.40 228.09 229.45 1,569,234 +0.72(+0.32%)
Aug 14, 2020 229.38 231.58 227.44 228.73 805,919 -0.56(-0.24%)
Aug 13, 2020 229.44 231.36 228.78 229.29 1,050,705 -0.52(-0.23%)
Aug 12, 2020 225.89 231.32 225.88 229.81 1,510,412 +4.66(+2.07%)
Aug 11, 2020 232.23 232.46 224.23 225.15 2,309,316 -6.59(-2.85%)
Aug 10, 2020 235.21 235.67 230.40 231.74 1,402,321 -3.84(-1.63%)
Aug 07, 2020 232.68 236.59 232.44 235.58 1,118,992 +1.92(+0.82%)
Aug 06, 2020 232.92 233.69 230.45 233.66 1,233,034 +0.20(+0.09%)
Aug 05, 2020 238.00 238.10 232.48 233.46 1,171,625 -4.46(-1.88%)
Aug 04, 2020 234.36 239.96 234.04 237.92 1,949,585 +3.28(+1.40%)
Aug 03, 2020 236.85 239.38 234.22 234.64 1,645,556 -4.40(-1.84%)
Jul 31, 2020 239.55 241.85 235.10 239.04 1,947,766 -1.01(-0.42%)
Jul 30, 2020 245.08 245.08 235.51 240.04 2,143,044 -8.05(-3.24%)
Jul 29, 2020 245.21 248.92 245.05 248.09 1,588,201 +4.11(+1.68%)
Jul 28, 2020 238.29 245.72 238.29 243.98 1,699,099 +5.94(+2.49%)
Jul 27, 2020 232.80 238.62 232.76 238.05 1,550,066 +3.64(+1.55%)
Jul 24, 2020 237.54 238.16 233.97 234.41 1,521,405 -1.44(-0.61%)
Jul 23, 2020 236.98 238.12 232.28 235.84 1,448,808 -1.04(-0.44%)
Jul 22, 2020 236.01 238.50 235.04 236.89 1,482,521 -0.16(-0.07%)
Jul 21, 2020 240.51 240.51 235.92 237.04 1,270,745 -1.21(-0.51%)
Jul 20, 2020 237.93 239.73 235.12 238.25 1,555,222 +1.30(+0.55%)
Jul 17, 2020 236.39 238.69 232.97 236.95 1,412,710 +1.49(+0.63%)
Jul 16, 2020 235.21 235.71 231.50 235.46 1,613,122 +0.19(+0.08%)
Jul 15, 2020 239.88 239.91 234.46 235.27 1,422,653 -1.53(-0.64%)
Jul 14, 2020 234.32 237.60 232.05 236.80 2,053,377 +2.75(+1.18%)
Jul 13, 2020 240.27 242.06 232.75 234.04 1,959,302 -7.70(-3.19%)
Jul 10, 2020 243.71 244.72 240.60 241.74 996,628 -1.14(-0.47%)
Jul 09, 2020 240.49 244.14 238.14 242.89 1,250,661 +0.82(+0.34%)
Jul 08, 2020 244.01 246.33 239.16 242.06 1,519,015 -1.16(-0.48%)
Jul 07, 2020 241.44 246.66 240.13 243.22 1,410,441 +0.00(+0.00%)
Jul 06, 2020 245.08 245.95 241.94 243.22 1,645,299 +1.61(+0.67%)
Jul 02, 2020 245.13 245.66 240.08 241.62 1,285,643 -1.08(-0.44%)
Jul 01, 2020 237.77 243.90 236.07 242.69 1,320,045 +6.26(+2.65%)
Jun 30, 2020 232.51 236.96 231.47 236.43 2,165,721 +4.34(+1.87%)
Jun 29, 2020 228.66 232.69 226.34 232.10 1,791,540 +6.69(+2.97%)
Jun 26, 2020 232.34 236.02 223.15 225.40 3,574,477 -7.21(-3.10%)
Jun 25, 2020 232.53 234.05 229.15 232.61 2,896,876 +0.16(+0.07%)
Jun 24, 2020 239.82 240.67 228.87 232.44 3,800,130 -9.44(-3.90%)
Jun 23, 2020 243.37 244.00 239.60 241.88 2,123,016 -0.09(-0.04%)
Jun 22, 2020 241.57 244.02 238.79 241.97 2,224,546 -0.91(-0.38%)
Jun 19, 2020 239.15 243.13 234.50 242.89 6,768,302 +6.95(+2.95%)
Jun 18, 2020 238.23 239.62 234.60 235.94 1,942,116 -4.45(-1.85%)
Jun 17, 2020 243.29 244.43 240.22 240.39 1,515,510 -0.74(-0.31%)
Jun 16, 2020 244.59 244.79 237.69 241.13 2,017,803 +2.09(+0.87%)
Jun 15, 2020 229.59 239.58 229.49 239.04 1,682,776 +4.02(+1.71%)
Jun 12, 2020 233.79 235.86 231.27 235.03 1,577,405 +5.98(+2.61%)
Jun 11, 2020 239.34 240.04 228.64 229.04 2,799,072 -12.59(-5.21%)
Jun 10, 2020 242.70 245.00 239.72 241.64 1,760,692 -0.38(-0.16%)
Jun 09, 2020 242.88 243.22 240.74 242.02 2,954,915 -1.02(-0.42%)
Jun 08, 2020 241.33 245.08 240.69 243.04 2,301,656 +1.81(+0.75%)
Jun 05, 2020 240.17 242.16 237.30 241.23 2,566,124 +4.71(+1.99%)
Jun 04, 2020 240.50 243.07 233.60 236.52 2,193,570 -6.98(-2.87%)
Jun 03, 2020 241.26 245.20 240.05 243.50 1,978,994 +3.46(+1.44%)
Jun 02, 2020 240.88 241.87 236.54 240.04 1,987,351 -0.66(-0.27%)
Jun 01, 2020 234.98 242.95 232.69 240.70 2,235,131 +5.59(+2.38%)
May 29, 2020 234.19 235.84 231.39 235.11 2,348,483 +0.05(+0.02%)
May 28, 2020 232.79 236.29 230.87 235.06 2,405,841 +5.56(+2.42%)
May 27, 2020 223.67 230.35 220.23 229.50 2,537,762 +7.36(+3.31%)
May 26, 2020 226.38 226.46 218.69 222.14 3,111,662 +1.37(+0.62%)
May 22, 2020 208.12 220.93 207.10 220.77 3,088,485 +13.00(+6.25%)
May 21, 2020 208.90 209.89 206.83 207.78 1,387,143 -1.80(-0.86%)
May 20, 2020 211.26 211.88 208.47 209.58 1,478,724 +0.16(+0.07%)
May 19, 2020 214.08 215.69 209.15 209.43 1,693,748 -5.52(-2.57%)
May 18, 2020 214.98 216.87 211.34 214.95 1,968,781 +5.87(+2.81%)
May 15, 2020 207.95 209.43 203.84 209.07 2,467,187 -0.04(-0.02%)
May 14, 2020 208.89 210.37 204.68 209.11 2,319,743 -1.39(-0.66%)
May 13, 2020 210.60 215.90 208.90 210.50 2,416,498 -0.49(-0.23%)
May 12, 2020 217.98 218.79 210.13 210.99 2,034,197 -5.96(-2.75%)
May 11, 2020 214.99 221.23 213.53 216.95 2,240,888 -0.12(-0.05%)
May 08, 2020 216.42 218.79 215.54 217.07 2,064,078 +2.83(+1.32%)
May 07, 2020 217.81 218.26 214.03 214.24 2,798,958 -1.83(-0.85%)
May 06, 2020 219.34 220.60 215.64 216.07 1,582,812 -2.73(-1.25%)
May 05, 2020 216.45 221.79 216.45 218.80 1,560,614 +3.31(+1.53%)
May 04, 2020 216.19 216.28 207.73 215.49 1,803,978 +2.21(+1.04%)
May 01, 2020 212.41 214.83 211.81 213.28 2,082,855 -3.46(-1.60%)
Apr 30, 2020 213.20 217.73 211.92 216.74 3,744,695 +1.08(+0.50%)
Apr 29, 2020 228.60 228.60 214.62 215.66 3,849,931 -6.12(-2.76%)
Apr 28, 2020 232.45 232.95 221.04 221.78 2,297,119 -6.09(-2.67%)
Apr 27, 2020 224.94 229.75 223.33 227.87 1,710,309 +5.11(+2.29%)
Apr 24, 2020 227.92 229.03 222.00 222.76 1,950,645 -3.63(-1.60%)
Apr 23, 2020 229.66 232.05 225.97 226.39 1,558,369 -3.99(-1.73%)
Apr 22, 2020 224.24 232.32 223.62 230.38 2,241,694 +10.00(+4.54%)
Apr 21, 2020 223.31 223.91 217.74 220.38 2,114,437 -6.08(-2.69%)
Apr 20, 2020 229.52 230.40 226.31 226.47 1,407,507 -4.90(-2.12%)
Apr 17, 2020 233.64 234.74 225.92 231.37 2,556,571 +2.08(+0.91%)
Apr 16, 2020 227.29 230.15 225.44 229.29 1,801,907 +3.91(+1.73%)
Apr 15, 2020 230.34 230.38 221.49 225.38 2,097,201 -6.93(-2.98%)
Apr 14, 2020 232.29 234.64 229.96 232.31 2,209,204 +4.86(+2.14%)
Apr 13, 2020 233.77 234.36 224.72 227.45 2,010,464 -7.98(-3.39%)
Apr 09, 2020 225.36 236.18 225.09 235.43 4,776,685 +9.39(+4.15%)
Apr 08, 2020 208.26 226.40 206.77 226.04 3,669,132 +19.48(+9.43%)
Apr 07, 2020 218.66 221.17 205.89 206.56 2,454,673 -6.72(-3.15%)
Apr 06, 2020 206.79 214.22 205.86 213.28 3,363,830 +11.23(+5.56%)
Apr 03, 2020 198.75 202.91 196.63 202.05 3,151,560 +1.86(+0.93%)
Apr 02, 2020 187.72 200.50 186.45 200.19 4,403,140 +12.50(+6.66%)
Apr 01, 2020 186.65 193.53 183.22 187.70 4,159,317 -9.78(-4.95%)
Mar 31, 2020 207.19 208.58 195.81 197.47 5,105,537 -11.64(-5.56%)
Mar 30, 2020 201.94 210.37 200.73 209.11 2,846,777 +10.97(+5.54%)
Mar 27, 2020 194.08 201.37 192.01 198.14 3,712,822 -3.37(-1.67%)
Mar 26, 2020 179.70 205.22 179.56 201.51 3,763,971 +20.80(+11.51%)
Mar 25, 2020 171.31 189.12 168.70 180.71 3,530,273 +8.15(+4.72%)
Mar 24, 2020 170.30 175.80 162.56 172.55 4,655,005 +10.14(+6.24%)
Mar 23, 2020 177.75 177.99 158.09 162.41 4,289,704 -14.78(-8.34%)
Mar 20, 2020 187.72 190.45 174.46 177.20 4,345,649 -12.34(-6.51%)
Mar 19, 2020 197.31 199.31 182.76 189.54 4,242,970 -7.38(-3.75%)
Mar 18, 2020 190.45 213.88 186.97 196.92 4,642,337 -9.42(-4.57%)
Mar 17, 2020 190.60 213.03 184.67 206.34 4,991,941 +22.47(+12.22%)
Mar 16, 2020 187.41 208.41 182.62 183.87 4,513,511 -32.86(-15.16%)
Mar 13, 2020 204.53 219.07 199.53 216.74 4,653,736 +19.19(+9.71%)
Mar 12, 2020 196.15 210.14 185.13 197.55 5,220,639 -13.67(-6.47%)
Mar 11, 2020 215.27 216.92 207.39 211.21 3,705,835 -9.95(-4.50%)
Mar 10, 2020 214.70 221.47 208.45 221.16 2,931,241 +10.89(+5.18%)
Mar 09, 2020 209.88 217.30 204.05 210.27 3,538,929 -13.11(-5.87%)
Mar 06, 2020 220.53 224.53 215.75 223.38 2,970,059 -0.56(-0.25%)
Mar 05, 2020 225.41 227.53 220.85 223.95 2,171,062 -4.28(-1.88%)
Mar 04, 2020 222.71 228.51 222.48 228.23 2,591,777 +8.17(+3.71%)
Mar 03, 2020 218.33 223.85 216.60 220.06 3,862,278 +1.72(+0.79%)
Mar 02, 2020 207.70 218.45 206.84 218.33 2,996,732 +12.65(+6.15%)
Feb 28, 2020 205.59 207.41 197.73 205.68 5,720,797 -5.56(-2.63%)
Feb 27, 2020 217.64 222.09 211.21 211.24 3,494,096 -8.83(-4.01%)
Feb 26, 2020 223.22 225.23 217.65 220.07 2,232,511 -3.15(-1.41%)
Feb 25, 2020 224.84 230.34 221.43 223.22 2,500,781 +0.93(+0.42%)
Feb 24, 2020 222.02 225.61 220.93 222.29 2,506,649 -1.72(-0.77%)
Feb 21, 2020 224.85 225.49 223.82 224.01 2,833,989 -0.48(-0.21%)
Feb 20, 2020 224.89 225.39 221.93 224.49 2,371,110 -0.51(-0.23%)
Feb 19, 2020 227.85 228.89 224.77 225.00 2,887,128 -4.38(-1.91%)
Feb 18, 2020 231.53 231.80 229.15 229.38 2,203,823 -3.01(-1.30%)
Feb 14, 2020 233.07 234.27 231.49 232.39 1,765,054 -0.59(-0.25%)
Feb 13, 2020 231.82 233.46 230.74 232.98 1,264,279 +0.65(+0.28%)
Feb 12, 2020 230.60 232.76 228.61 232.33 1,792,311 +1.73(+0.75%)
Feb 11, 2020 223.59 234.54 223.59 230.59 3,563,055 +9.59(+4.34%)
Feb 10, 2020 217.36 221.17 216.56 221.00 1,734,529 +4.48(+2.07%)
Feb 07, 2020 216.24 217.22 215.67 216.52 1,364,672 +0.85(+0.40%)
Feb 06, 2020 215.09 216.35 214.34 215.67 1,386,191 +1.30(+0.61%)
Feb 05, 2020 215.38 215.82 213.30 214.37 1,476,130 -0.97(-0.45%)
Feb 04, 2020 212.59 216.04 211.32 215.34 1,219,232 +3.07(+1.44%)
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.