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 (%)
Oct 29, 2021 264.14 264.79 259.87 262.04 2,724,620 -3.75(-1.41%)
Oct 28, 2021 265.32 269.49 262.85 265.79 1,497,449 +0.55(+0.21%)
Oct 27, 2021 267.84 270.59 265.14 265.24 1,377,730 -1.41(-0.53%)
Oct 26, 2021 265.78 266.65 1,875,499 +2.19(+0.83%)
Oct 25, 2021 264.39 265.48 260.78 264.46 1,285,544 +0.12(+0.05%)
Oct 22, 2021 260.00 265.14 260.00 264.34 1,610,404 +5.03(+1.94%)
Oct 21, 2021 256.29 259.63 253.96 259.31 1,365,678 +2.79(+1.09%)
Oct 20, 2021 254.72 257.30 254.72 256.53 1,194,107 +2.92(+1.15%)
Oct 19, 2021 250.65 257.85 250.02 253.61 1,955,161 +4.55(+1.83%)
Oct 18, 2021 249.46 251.15 248.06 249.05 1,457,402 -1.24(-0.49%)
Oct 15, 2021 250.72 252.19 248.20 250.29 3,326,490 +1.36(+0.55%)
Oct 14, 2021 246.68 249.42 246.33 248.93 1,474,271 +3.43(+1.40%)
Oct 13, 2021 244.69 245.70 240.99 245.50 1,771,915 -0.34(-0.14%)
Oct 12, 2021 244.19 247.09 243.08 245.85 1,455,570 +2.74(+1.13%)
Oct 11, 2021 243.40 244.84 242.22 243.11 1,156,537 -0.45(-0.18%)
Oct 08, 2021 247.27 247.32 242.93 243.55 1,145,257 -3.75(-1.51%)
Oct 07, 2021 250.17 252.57 246.83 247.30 1,275,258 -1.72(-0.69%)
Oct 06, 2021 244.76 249.44 242.65 249.02 1,529,224 +3.17(+1.29%)
Oct 05, 2021 246.64 248.05 243.77 245.85 1,774,665 -0.63(-0.26%)
Oct 04, 2021 247.11 248.48 243.62 246.48 1,493,236 -1.28(-0.52%)
Oct 01, 2021 248.13 250.00 246.35 247.76 1,920,498 +1.12(+0.45%)
Sep 30, 2021 252.19 253.12 246.52 246.65 2,249,821 -4.28(-1.70%)
Sep 29, 2021 250.82 252.20 249.23 250.92 1,558,652 +1.17(+0.47%)
Sep 28, 2021 251.66 252.76 247.91 249.75 2,493,922 -4.97(-1.95%)
Sep 27, 2021 261.05 261.93 254.32 254.72 1,910,234 -6.29(-2.41%)
Sep 24, 2021 266.30 266.79 260.25 261.01 2,506,733 -5.38(-2.02%)
Sep 23, 2021 271.49 271.49 264.02 266.40 1,766,565 -5.13(-1.89%)
Sep 22, 2021 270.19 272.80 268.42 271.53 1,267,995 +1.55(+0.58%)
Sep 21, 2021 270.33 272.15 268.87 269.98 1,255,773 +0.63(+0.23%)
Sep 20, 2021 269.67 272.09 266.07 269.35 2,567,302 -2.37(-0.87%)
Sep 17, 2021 271.80 275.23 271.55 271.72 3,238,078 -3.14(-1.14%)
Sep 16, 2021 274.53 275.65 270.87 274.85 980,065 -0.11(-0.04%)
Sep 15, 2021 274.37 275.47 272.18 274.96 1,128,825 +0.80(+0.29%)
Sep 14, 2021 273.14 275.45 272.70 274.17 1,199,694 +1.65(+0.61%)
Sep 13, 2021 274.27 276.04 271.19 272.51 1,373,097 +0.68(+0.25%)
Sep 10, 2021 274.25 274.87 268.30 271.84 1,612,514 -2.72(-0.99%)
Sep 09, 2021 279.81 280.93 274.44 274.56 1,343,879 -6.29(-2.24%)
Sep 08, 2021 276.26 280.94 275.99 280.85 1,635,326 +4.07(+1.47%)
Sep 07, 2021 277.96 279.29 272.96 276.78 1,659,795 -2.58(-0.92%)
Sep 03, 2021 277.54 279.62 274.88 279.36 1,778,697 +1.04(+0.37%)
Sep 02, 2021 275.74 278.40 273.51 278.32 1,941,432 +2.71(+0.98%)
Sep 01, 2021 270.88 276.05 270.09 275.61 1,793,018 +5.36(+1.98%)
Aug 31, 2021 268.09 270.77 267.13 270.25 2,515,289 +0.45(+0.17%)
Aug 30, 2021 264.08 269.88 263.83 269.80 1,764,973 +5.72(+2.16%)
Aug 27, 2021 263.46 264.37 261.04 264.08 953,940 +2.15(+0.82%)
Aug 26, 2021 261.05 263.50 260.59 261.94 1,038,844 +0.26(+0.10%)
Aug 25, 2021 263.30 263.34 260.59 261.68 1,052,345 -1.57(-0.60%)
Aug 24, 2021 267.78 268.07 262.13 263.25 1,056,588 -3.62(-1.35%)
Aug 23, 2021 267.67 268.56 265.76 266.87 1,158,282 -2.14(-0.79%)
Aug 20, 2021 267.69 269.93 266.17 269.01 1,851,742 +1.55(+0.58%)
Aug 19, 2021 260.47 268.00 260.47 267.45 1,300,775 +5.33(+2.03%)
Aug 18, 2021 264.51 265.74 262.08 262.12 1,239,108 -2.91(-1.10%)
Aug 17, 2021 260.05 265.22 260.05 265.04 997,296 +3.08(+1.18%)
Aug 16, 2021 261.70 263.22 260.63 261.96 1,154,369 +0.26(+0.10%)
Aug 13, 2021 259.39 261.73 258.26 261.70 873,507 +2.66(+1.02%)
Aug 12, 2021 257.15 259.44 255.44 259.04 945,306 +2.62(+1.02%)
Aug 11, 2021 255.68 256.87 254.72 256.43 942,226 +1.78(+0.70%)
Aug 10, 2021 260.43 260.83 254.37 254.65 1,398,162 -4.40(-1.70%)
Aug 09, 2021 260.85 261.24 258.03 259.05 1,182,001 -1.91(-0.73%)
Aug 06, 2021 260.29 262.18 259.93 260.96 1,578,598 -0.59(-0.23%)
Aug 05, 2021 264.94 265.21 260.04 261.55 1,413,781 -1.95(-0.74%)
Aug 04, 2021 263.43 264.33 260.58 263.50 1,421,766 +0.48(+0.18%)
Aug 03, 2021 262.42 264.38 261.60 263.02 1,081,100 +0.68(+0.26%)
Aug 02, 2021 262.24 264.67 261.93 262.35 1,318,157 +0.76(+0.29%)
Jul 30, 2021 263.34 265.13 261.54 261.59 1,905,081 -0.19(-0.07%)
Jul 29, 2021 264.55 267.80 261.09 261.77 1,911,608 -1.83(-0.69%)
Jul 28, 2021 265.42 265.75 262.47 263.60 1,770,601 -1.76(-0.66%)
Jul 27, 2021 263.63 265.94 262.73 265.36 1,328,875 +2.10(+0.80%)
Jul 26, 2021 262.12 263.56 261.31 263.26 1,269,593 -0.60(-0.23%)
Jul 23, 2021 261.08 264.31 259.67 263.86 1,237,028 +3.38(+1.30%)
Jul 22, 2021 258.72 260.96 256.14 260.48 1,245,623 +1.24(+0.48%)
Jul 21, 2021 261.48 261.90 258.93 259.24 1,261,628 -2.54(-0.97%)
Jul 20, 2021 261.87 263.11 258.71 261.77 1,624,473 +1.95(+0.75%)
Jul 19, 2021 261.64 263.30 257.67 259.82 2,342,655 -1.45(-0.56%)
Jul 16, 2021 261.07 262.80 260.05 261.27 2,271,112 +1.09(+0.42%)
Jul 15, 2021 260.94 261.98 258.10 260.18 1,170,241 -0.08(-0.03%)
Jul 14, 2021 257.15 261.24 256.23 260.26 1,295,214 +2.63(+1.02%)
Jul 13, 2021 257.28 260.50 256.81 257.64 1,327,826 -1.35(-0.52%)
Jul 12, 2021 258.23 259.60 256.91 258.99 1,430,919 +1.42(+0.55%)
Jul 09, 2021 256.84 257.85 254.67 257.56 1,245,157 +0.49(+0.19%)
Jul 08, 2021 257.10 259.19 255.41 257.07 1,275,023 -0.23(-0.09%)
Jul 07, 2021 254.60 258.68 253.46 257.31 1,872,805 +2.26(+0.88%)
Jul 06, 2021 252.40 255.19 251.20 255.05 1,883,988 +2.65(+1.05%)
Jul 02, 2021 250.95 252.99 250.95 252.40 1,305,806 +2.35(+0.94%)
Jul 01, 2021 248.48 251.36 247.58 250.05 1,661,642 +0.18(+0.07%)
Jun 30, 2021 252.50 254.20 249.78 249.88 2,008,521 -2.45(-0.97%)
Jun 29, 2021 251.05 253.24 249.99 252.33 1,755,849 +0.93(+0.37%)
Jun 28, 2021 248.24 251.60 248.24 251.40 1,955,337 +4.86(+1.97%)
Jun 25, 2021 244.58 247.40 244.02 246.55 2,087,255 +2.21(+0.90%)
Jun 24, 2021 245.62 246.19 242.66 244.34 984,485 -0.06(-0.03%)
Jun 23, 2021 246.05 246.61 243.76 244.40 1,438,448 -2.21(-0.90%)
Jun 22, 2021 247.69 248.25 246.49 246.61 1,250,758 -1.05(-0.42%)
Jun 21, 2021 246.04 248.04 244.21 247.66 1,590,299 +1.67(+0.68%)
Jun 18, 2021 248.60 249.36 245.97 245.99 2,995,188 -3.30(-1.32%)
Jun 17, 2021 244.68 249.38 243.99 249.29 1,471,092 +3.93(+1.60%)
Jun 16, 2021 250.02 250.22 244.66 245.36 1,733,380 -3.63(-1.46%)
Jun 15, 2021 249.35 249.75 247.29 248.99 1,266,789 -0.43(-0.17%)
Jun 14, 2021 247.11 249.48 246.13 249.42 1,252,102 +2.38(+0.97%)
Jun 11, 2021 248.26 248.36 245.64 247.04 1,451,066 -2.27(-0.91%)
Jun 10, 2021 245.20 249.38 244.58 249.31 1,425,276 +3.51(+1.43%)
Jun 09, 2021 245.75 247.21 245.34 245.81 1,345,892 +0.91(+0.37%)
Jun 08, 2021 247.83 247.83 243.36 244.89 1,547,190 -2.40(-0.97%)
Jun 07, 2021 244.96 247.75 244.06 247.30 1,966,963 +3.08(+1.26%)
Jun 04, 2021 243.58 244.56 242.16 244.21 1,944,360 +1.78(+0.73%)
Jun 03, 2021 241.96 242.68 240.05 242.44 1,677,192 +0.39(+0.16%)
Jun 02, 2021 238.43 242.10 237.75 242.05 2,077,761 +4.01(+1.69%)
Jun 01, 2021 236.26 238.14 234.70 238.03 1,870,842 +2.86(+1.22%)
May 28, 2021 236.14 237.08 235.17 235.17 1,623,603 +1.24(+0.53%)
May 27, 2021 233.88 235.80 232.82 233.93 3,420,120 -0.32(-0.14%)
May 26, 2021 233.99 236.19 232.68 234.25 1,651,064 +1.00(+0.43%)
May 25, 2021 233.23 234.50 229.63 233.25 1,442,581 +0.54(+0.23%)
May 24, 2021 230.79 233.78 230.37 232.71 1,271,046 +2.61(+1.13%)
May 21, 2021 230.88 231.51 229.14 230.10 1,723,371 -0.80(-0.35%)
May 20, 2021 227.03 231.74 225.74 230.90 1,541,499 +4.40(+1.94%)
May 19, 2021 225.47 227.75 223.64 226.50 2,365,664 -0.29(-0.13%)
May 18, 2021 226.34 228.43 222.27 226.79 2,197,483 +0.42(+0.19%)
May 17, 2021 225.54 227.84 225.41 226.36 1,567,965 -0.80(-0.35%)
May 14, 2021 225.70 228.14 225.19 227.16 1,862,371 +2.54(+1.13%)
May 13, 2021 223.70 225.84 221.74 224.62 1,601,414 +1.88(+0.84%)
May 12, 2021 226.55 227.41 222.26 222.74 1,761,255 -4.94(-2.17%)
May 11, 2021 227.91 228.31 224.62 227.68 1,932,664 -1.20(-0.52%)
May 10, 2021 229.22 230.71 227.73 228.88 2,318,314 +1.04(+0.46%)
May 07, 2021 226.14 229.25 225.55 227.84 6,027,184 +3.19(+1.42%)
May 06, 2021 224.87 227.23 223.10 224.64 5,696,525 -4.22(-1.84%)
May 05, 2021 226.15 229.82 224.65 228.86 2,895,385 -0.26(-0.11%)
May 04, 2021 232.86 232.86 227.96 229.12 1,984,257 -3.26(-1.40%)
May 03, 2021 233.78 234.05 232.12 232.37 1,865,454 -2.16(-0.92%)
Apr 30, 2021 230.13 234.75 229.78 234.54 1,973,095 +4.01(+1.74%)
Apr 29, 2021 232.91 232.91 225.88 230.52 2,065,964 -1.42(-0.61%)
Apr 28, 2021 232.52 234.44 231.44 231.94 1,508,805 -0.50(-0.21%)
Apr 27, 2021 233.53 234.34 231.65 232.44 1,438,757 -0.46(-0.20%)
Apr 26, 2021 233.92 234.72 232.21 232.90 1,623,165 -0.97(-0.41%)
Apr 23, 2021 231.68 235.01 231.29 233.87 1,641,892 +2.30(+0.99%)
Apr 22, 2021 230.82 233.85 230.23 231.56 1,328,327 -0.59(-0.25%)
Apr 21, 2021 233.89 234.78 231.13 232.15 1,190,936 -0.45(-0.19%)
Apr 20, 2021 228.06 233.69 228.06 232.60 1,995,857 +3.80(+1.66%)
Apr 19, 2021 228.89 229.43 226.80 228.80 1,314,016 -0.07(-0.03%)
Apr 16, 2021 228.66 230.16 226.19 228.88 1,904,117 +1.34(+0.59%)
Apr 15, 2021 222.81 227.62 222.81 227.53 2,277,275 +5.05(+2.27%)
Apr 14, 2021 223.83 224.99 221.73 222.49 1,778,482 -1.22(-0.55%)
Apr 13, 2021 222.32 224.08 221.69 223.71 2,435,596 +1.39(+0.63%)
Apr 12, 2021 221.59 222.34 219.84 222.32 1,589,474 +2.16(+0.98%)
Apr 09, 2021 220.62 221.13 219.25 220.16 2,061,833 -0.66(-0.30%)
Apr 08, 2021 224.63 225.42 220.50 220.82 1,956,379 -3.30(-1.47%)
Apr 07, 2021 223.12 225.18 220.67 224.11 2,340,172 +1.03(+0.46%)
Apr 06, 2021 223.55 223.58 220.88 223.08 1,934,334 -1.07(-0.48%)
Apr 05, 2021 220.51 224.32 220.10 224.15 1,874,472 +4.30(+1.95%)
Apr 01, 2021 219.85 220.26 217.06 219.85 1,885,492 +0.91(+0.42%)
Mar 31, 2021 216.50 220.62 215.86 218.94 2,340,104 +1.75(+0.81%)
Mar 30, 2021 219.99 220.41 215.80 217.19 1,809,411 -4.29(-1.94%)
Mar 29, 2021 217.56 222.38 216.58 221.48 2,415,030 +2.76(+1.26%)
Mar 26, 2021 211.44 218.95 209.78 218.72 2,954,134 +10.62(+5.11%)
Mar 25, 2021 208.03 209.24 207.01 208.10 2,030,630 +0.20(+0.10%)
Mar 24, 2021 208.09 209.96 205.06 207.90 2,665,065 -2.61(-1.24%)
Mar 23, 2021 207.52 211.91 206.59 210.50 1,934,304 +3.68(+1.78%)
Mar 22, 2021 203.19 208.53 202.70 206.82 2,094,008 +3.64(+1.79%)
Mar 19, 2021 204.09 206.11 202.73 203.19 5,229,762 -0.59(-0.29%)
Mar 18, 2021 202.22 204.95 200.65 203.78 2,713,606 -0.60(-0.30%)
Mar 17, 2021 202.65 204.67 201.91 204.39 2,473,478 +0.30(+0.15%)
Mar 16, 2021 201.24 204.97 200.11 204.09 2,106,983 +3.98(+1.99%)
Mar 15, 2021 197.55 200.38 196.50 200.10 2,019,039 +3.01(+1.53%)
Mar 12, 2021 195.90 199.19 194.41 197.09 2,458,848 +1.19(+0.61%)
Mar 11, 2021 189.04 197.46 188.35 195.90 4,080,363 +8.68(+4.64%)
Mar 10, 2021 185.59 188.37 184.40 187.22 3,363,583 +1.58(+0.85%)
Mar 09, 2021 183.15 187.44 182.97 185.64 3,261,972 +3.70(+2.03%)
Mar 08, 2021 183.43 187.49 180.88 181.94 3,445,433 -1.23(-0.67%)
Mar 05, 2021 185.76 186.89 181.35 183.17 3,773,386 -1.09(-0.59%)
Mar 04, 2021 186.52 189.05 183.63 184.26 3,504,764 -1.57(-0.85%)
Mar 03, 2021 191.24 191.44 185.83 185.83 3,569,405 -5.40(-2.83%)
Mar 02, 2021 196.47 196.79 191.19 191.24 3,252,423 -4.54(-2.32%)
Mar 01, 2021 200.16 200.96 195.55 195.78 2,984,815 -2.16(-1.09%)
Feb 26, 2021 205.75 206.48 197.84 197.94 3,506,198 -7.90(-3.84%)
Feb 25, 2021 204.78 208.71 202.78 205.83 3,179,816 -0.03(-0.01%)
Feb 24, 2021 204.39 207.39 203.68 205.86 1,852,311 +1.47(+0.72%)
Feb 23, 2021 207.28 208.88 203.00 204.39 1,890,780 -1.74(-0.84%)
Feb 22, 2021 207.61 208.12 203.49 206.13 1,937,465 -1.19(-0.57%)
Feb 19, 2021 209.37 210.48 207.19 207.32 2,221,251 -1.73(-0.83%)
Feb 18, 2021 206.59 209.28 206.28 209.05 1,235,583 +1.79(+0.86%)
Feb 17, 2021 204.70 207.65 204.28 207.26 1,348,350 +1.22(+0.59%)
Feb 16, 2021 208.44 208.44 204.42 206.04 1,577,135 -2.02(-0.97%)
Feb 12, 2021 208.65 209.31 204.74 208.07 1,782,089 -0.58(-0.28%)
Feb 11, 2021 211.37 212.11 207.98 208.65 1,542,006 -3.52(-1.66%)
Feb 10, 2021 212.86 214.46 211.07 212.16 1,680,451 +0.00(+0.00%)
Feb 09, 2021 211.79 214.98 211.61 212.16 1,379,334 -1.03(-0.49%)
Feb 08, 2021 213.41 213.73 209.54 213.20 1,937,893 -0.18(-0.09%)
Feb 05, 2021 213.06 215.19 212.13 213.38 1,757,084 +0.72(+0.34%)
Feb 04, 2021 212.59 215.44 211.81 212.66 2,111,884 -0.10(-0.05%)
Feb 03, 2021 214.99 215.71 211.35 212.76 2,733,020 -3.52(-1.63%)
Feb 02, 2021 216.21 217.95 214.84 216.27 2,233,112 +0.53(+0.25%)
Feb 01, 2021 209.88 215.84 206.93 215.74 2,371,747 +7.52(+3.61%)
Jan 29, 2021 207.78 209.53 206.14 208.22 2,949,329 -0.87(-0.42%)
Jan 28, 2021 208.54 213.35 207.54 209.09 2,932,367 -0.69(-0.33%)
Jan 27, 2021 214.43 214.43 208.46 209.78 3,015,277 -2.96(-1.39%)
Jan 26, 2021 208.66 213.38 205.43 212.74 3,099,573 +4.38(+2.10%)
Jan 25, 2021 205.15 209.48 203.43 208.36 2,622,572 +3.29(+1.60%)
Jan 22, 2021 203.41 206.06 203.19 205.07 2,308,166 +1.58(+0.77%)
Jan 21, 2021 202.35 204.37 199.98 203.50 1,896,318 -0.53(-0.26%)
Jan 20, 2021 199.42 204.78 197.89 204.03 2,619,059 +5.40(+2.72%)
Jan 19, 2021 202.27 202.88 197.79 198.63 2,767,535 -2.76(-1.37%)
Jan 15, 2021 196.90 201.90 196.19 201.38 2,625,581 +4.49(+2.28%)
Jan 14, 2021 198.74 198.96 196.36 196.90 4,078,270 -1.35(-0.68%)
Jan 13, 2021 196.25 198.89 195.90 198.24 2,526,644 +1.42(+0.72%)
Jan 12, 2021 196.56 197.62 192.93 196.82 2,695,787 -0.01(-0.00%)
Jan 11, 2021 202.64 203.29 196.16 196.83 2,494,674 -6.67(-3.28%)
Jan 08, 2021 199.87 204.98 199.75 203.50 2,522,615 +4.31(+2.16%)
Jan 07, 2021 197.15 201.03 196.61 199.19 3,203,415 +2.39(+1.21%)
Jan 06, 2021 201.03 201.19 196.50 196.80 3,527,395 -5.33(-2.64%)
Jan 05, 2021 201.59 203.87 200.65 202.13 2,709,632 +1.02(+0.51%)
Jan 04, 2021 207.04 207.17 200.81 201.12 3,042,504 -4.45(-2.17%)
Dec 31, 2020 205.57 205.57 205.57 1,486,385 +3.77(+1.87%)
Dec 30, 2020 201.95 202.88 200.89 201.79 1,486,385 -0.13(-0.06%)
Dec 29, 2020 203.51 204.62 201.87 201.92 1,400,888 -0.54(-0.27%)
Dec 28, 2020 200.45 202.81 199.13 202.46 2,011,828 +2.22(+1.11%)
Dec 24, 2020 198.22 200.93 197.99 200.25 770,444 +2.25(+1.14%)
Dec 23, 2020 201.52 203.64 197.98 197.99 1,705,691 -2.81(-1.40%)
Dec 22, 2020 199.72 201.14 198.79 200.81 2,026,526 +0.65(+0.32%)
Dec 21, 2020 198.87 200.82 197.75 200.16 2,155,859 -1.59(-0.79%)
Dec 18, 2020 202.35 203.30 200.22 201.75 4,982,773 -1.08(-0.53%)
Dec 17, 2020 201.36 203.64 200.48 202.83 2,727,932 +2.81(+1.41%)
Dec 16, 2020 198.80 200.18 196.43 200.02 2,577,682 +2.16(+1.09%)
Dec 15, 2020 197.70 198.87 196.31 197.86 2,394,937 +0.48(+0.24%)
Dec 14, 2020 201.25 202.57 197.08 197.38 2,746,709 -2.82(-1.41%)
Dec 11, 2020 198.54 200.52 196.18 200.20 3,177,204 +0.37(+0.19%)
Dec 10, 2020 200.55 202.12 198.98 199.82 3,324,037 -0.03(-0.01%)
Dec 09, 2020 202.84 203.13 196.92 199.85 3,747,573 -3.80(-1.86%)
Dec 08, 2020 203.34 204.71 202.35 203.65 2,862,853 -0.60(-0.29%)
Dec 07, 2020 207.34 208.37 203.41 204.25 2,798,395 -4.01(-1.92%)
Dec 04, 2020 206.51 208.47 204.41 208.26 3,621,678 +2.23(+1.08%)
Dec 03, 2020 209.03 210.16 205.63 206.03 4,110,791 -2.44(-1.17%)
Dec 02, 2020 213.83 214.78 208.19 208.47 3,025,078 -6.31(-2.94%)
Dec 01, 2020 211.29 215.29 211.04 214.78 2,713,177 +4.22(+2.00%)
Nov 30, 2020 213.11 213.24 208.33 210.56 3,894,881 -2.63(-1.23%)
Nov 27, 2020 213.08 213.19 210.00 213.19 1,029,275 +0.99(+0.47%)
Nov 25, 2020 208.82 212.54 208.24 212.20 2,721,968 +4.50(+2.17%)
Nov 24, 2020 210.42 211.16 207.09 207.70 2,893,359 -0.77(-0.37%)
Nov 23, 2020 212.71 212.76 208.21 208.48 3,127,578 -3.41(-1.61%)
Nov 20, 2020 216.93 217.15 211.75 211.89 2,158,469 -5.25(-2.42%)
Nov 19, 2020 215.93 217.56 212.54 217.15 1,796,814 +0.66(+0.31%)
Nov 18, 2020 217.04 220.68 216.04 216.48 1,775,899 -1.35(-0.62%)
Nov 17, 2020 217.67 219.37 217.03 217.83 1,486,879 +0.08(+0.04%)
Nov 16, 2020 222.91 223.67 217.53 217.75 1,573,738 -3.64(-1.65%)
Nov 13, 2020 218.36 221.97 216.47 221.39 1,621,103 +4.63(+2.13%)
Nov 12, 2020 218.21 218.85 215.35 216.76 2,067,161 -0.40(-0.18%)
Nov 11, 2020 213.86 219.93 212.49 217.16 1,727,905 +5.53(+2.61%)
Nov 10, 2020 217.60 217.60 209.67 211.64 2,983,687 -5.10(-2.35%)
Nov 09, 2020 226.92 230.49 215.80 216.74 2,661,136 -3.80(-1.72%)
Nov 06, 2020 218.50 221.85 217.36 220.53 1,297,299 +2.03(+0.93%)
Nov 05, 2020 218.83 221.12 216.59 218.50 2,061,417 +2.59(+1.20%)
Nov 04, 2020 213.75 221.53 213.75 215.91 2,672,729 +2.59(+1.21%)
Nov 03, 2020 214.51 216.05 212.66 213.32 1,390,843 +0.67(+0.32%)
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.