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

American Tower Corp A (NY: AMT )

184.45 -1.92 (-1.03%)
Streaming Delayed Price Updated: 11:29 AM 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 31, 2022 191.85 199.68 190.94 197.12 2,641,692 +2.36(+1.21%)
Oct 28, 2022 187.71 198.24 187.71 194.76 2,747,345 +5.74(+3.04%)
Oct 27, 2022 189.20 194.04 186.65 189.02 3,588,681 +1.67(+0.89%)
Oct 26, 2022 185.83 189.62 184.77 187.35 2,640,683 +1.32(+0.71%)
Oct 25, 2022 176.92 186.52 176.88 186.03 2,622,750 +9.64(+5.46%)
Oct 24, 2022 180.69 182.13 175.23 176.39 1,951,273 -2.05(-1.15%)
Oct 21, 2022 179.78 179.78 174.23 178.44 2,184,262 -0.42(-0.23%)
Oct 20, 2022 181.86 181.86 176.36 178.86 2,644,163 -2.84(-1.57%)
Oct 19, 2022 185.53 186.65 181.25 181.71 1,917,927 -5.93(-3.16%)
Oct 18, 2022 185.06 188.32 184.78 187.63 3,419,717 +4.50(+2.46%)
Oct 17, 2022 180.54 186.38 179.65 183.13 3,196,333 +6.38(+3.61%)
Oct 14, 2022 182.30 183.31 176.06 176.75 2,592,545 -3.87(-2.14%)
Oct 13, 2022 171.13 182.13 169.51 180.62 3,697,896 +5.77(+3.30%)
Oct 12, 2022 179.41 180.15 173.44 174.86 2,703,463 -5.21(-2.90%)
Oct 11, 2022 180.23 182.65 176.26 180.07 2,588,961 -0.30(-0.16%)
Oct 10, 2022 186.47 188.54 179.78 180.37 2,094,080 -4.80(-2.59%)
Oct 07, 2022 189.44 191.26 184.01 185.17 3,327,007 -6.63(-3.46%)
Oct 06, 2022 201.77 202.28 191.53 191.80 3,079,290 -10.46(-5.17%)
Oct 05, 2022 205.09 205.47 199.65 202.26 1,607,967 -5.61(-2.70%)
Oct 04, 2022 206.80 211.89 205.87 207.87 2,152,338 +2.75(+1.34%)
Oct 03, 2022 204.85 207.04 200.57 205.12 2,225,772 +2.33(+1.15%)
Sep 30, 2022 203.88 205.26 200.26 202.79 2,648,932 +0.93(+0.46%)
Sep 29, 2022 206.22 207.95 199.65 201.86 2,219,676 -6.93(-3.32%)
Sep 28, 2022 211.18 211.50 207.61 208.79 2,105,661 +0.43(+0.21%)
Sep 27, 2022 211.46 213.93 207.29 208.36 2,012,558 -0.73(-0.35%)
Sep 26, 2022 216.43 216.43 206.03 209.09 2,272,983 -7.03(-3.25%)
Sep 23, 2022 218.10 219.01 213.11 216.11 2,019,182 -3.75(-1.71%)
Sep 22, 2022 219.80 223.34 219.32 219.86 1,530,585 -1.29(-0.59%)
Sep 21, 2022 226.65 228.99 221.06 221.16 2,056,518 -3.54(-1.58%)
Sep 20, 2022 231.74 232.21 224.16 224.70 2,215,977 -9.07(-3.88%)
Sep 19, 2022 230.84 234.03 228.17 233.77 1,322,750 +1.52(+0.65%)
Sep 16, 2022 230.87 233.91 230.43 232.25 3,480,669 +0.78(+0.34%)
Sep 15, 2022 237.63 238.00 231.02 231.46 1,653,174 -6.38(-2.68%)
Sep 14, 2022 237.48 240.94 235.92 237.85 2,209,620 -2.65(-1.10%)
Sep 13, 2022 246.09 247.66 239.87 240.50 1,811,912 -9.88(-3.95%)
Sep 12, 2022 247.52 250.82 247.42 250.38 1,001,759 +3.31(+1.34%)
Sep 09, 2022 247.92 248.61 245.26 247.07 931,779 -0.08(-0.03%)
Sep 08, 2022 245.25 247.46 242.98 247.15 1,607,956 +2.05(+0.84%)
Sep 07, 2022 240.78 245.62 239.57 245.10 1,160,185 +5.03(+2.09%)
Sep 06, 2022 238.12 242.24 237.07 240.07 1,232,072 +3.14(+1.33%)
Sep 02, 2022 245.14 246.49 236.58 236.93 1,469,207 -6.41(-2.64%)
Sep 01, 2022 238.90 243.45 237.66 243.34 1,683,927 +3.39(+1.41%)
Aug 31, 2022 239.77 241.99 238.93 239.95 2,123,006 +0.61(+0.26%)
Aug 30, 2022 245.48 246.21 238.68 239.34 1,282,307 -5.97(-2.43%)
Aug 29, 2022 245.38 248.07 243.86 245.31 1,670,911 -1.39(-0.56%)
Aug 26, 2022 253.00 253.42 246.58 246.70 1,299,518 -6.66(-2.63%)
Aug 25, 2022 251.00 253.56 247.75 253.35 1,447,745 +3.55(+1.42%)
Aug 24, 2022 251.51 251.91 249.44 249.80 1,453,567 -0.71(-0.28%)
Aug 23, 2022 253.43 253.98 248.71 250.51 1,028,099 -4.27(-1.68%)
Aug 22, 2022 257.21 258.94 254.00 254.78 1,002,501 -4.40(-1.70%)
Aug 19, 2022 259.73 262.19 258.22 259.18 2,234,668 -1.02(-0.39%)
Aug 18, 2022 262.12 263.71 257.77 260.20 1,205,953 -1.86(-0.71%)
Aug 17, 2022 261.49 263.50 260.15 262.06 1,121,267 -0.94(-0.36%)
Aug 16, 2022 263.38 264.54 260.67 263.00 1,253,067 -2.90(-1.09%)
Aug 15, 2022 262.94 266.80 262.70 265.90 1,407,238 +3.59(+1.37%)
Aug 12, 2022 260.38 262.48 259.40 262.31 1,175,309 +3.56(+1.38%)
Aug 11, 2022 263.44 263.44 258.11 258.75 1,334,475 -3.63(-1.38%)
Aug 10, 2022 264.43 264.43 259.81 262.38 1,430,610 +1.52(+0.58%)
Aug 09, 2022 258.63 261.93 255.35 260.85 1,545,523 +3.00(+1.16%)
Aug 08, 2022 259.50 261.51 256.27 257.85 1,025,777 +0.76(+0.30%)
Aug 05, 2022 253.48 257.31 252.22 257.09 1,224,327 +0.87(+0.34%)
Aug 04, 2022 254.21 256.64 253.13 256.22 1,331,746 +2.30(+0.91%)
Aug 03, 2022 252.98 254.95 250.17 253.91 1,450,702 +2.08(+0.83%)
Aug 02, 2022 254.17 256.13 251.27 251.83 1,779,804 -1.88(-0.74%)
Aug 01, 2022 255.28 256.68 251.49 253.71 1,400,865 -2.09(-0.82%)
Jul 29, 2022 255.35 258.75 252.66 255.80 1,928,176 +1.82(+0.72%)
Jul 28, 2022 246.95 254.60 245.63 253.98 2,741,648 +10.03(+4.11%)
Jul 27, 2022 245.12 246.74 241.20 243.95 1,595,236 -0.66(-0.27%)
Jul 26, 2022 244.21 248.47 243.51 244.61 1,672,570 +1.55(+0.64%)
Jul 25, 2022 244.96 245.25 241.70 243.06 1,686,923 -2.13(-0.87%)
Jul 22, 2022 242.31 245.91 241.57 245.19 1,680,769 +3.97(+1.64%)
Jul 21, 2022 236.29 241.78 234.42 241.23 1,366,299 +5.34(+2.27%)
Jul 20, 2022 241.79 243.62 235.59 235.88 1,666,056 -7.01(-2.89%)
Jul 19, 2022 237.65 242.99 237.54 242.89 1,594,848 +7.47(+3.17%)
Jul 18, 2022 242.65 243.49 234.79 235.42 1,702,666 -7.51(-3.09%)
Jul 15, 2022 245.46 246.31 241.16 242.93 1,250,520 +0.65(+0.27%)
Jul 14, 2022 237.78 243.54 237.48 242.28 1,672,002 +0.56(+0.23%)
Jul 13, 2022 238.40 243.88 237.23 241.72 1,258,300 +0.41(+0.17%)
Jul 12, 2022 242.69 244.38 239.10 241.31 1,747,901 -2.36(-0.97%)
Jul 11, 2022 240.85 244.12 238.48 243.67 1,375,878 +2.81(+1.17%)
Jul 08, 2022 241.15 243.57 239.64 240.86 991,023 -2.05(-0.84%)
Jul 07, 2022 244.16 246.12 241.24 242.91 1,153,648 -0.99(-0.41%)
Jul 06, 2022 243.65 246.12 242.45 243.90 1,239,687 +2.16(+0.89%)
Jul 05, 2022 241.31 241.85 235.78 241.74 1,399,307 -2.32(-0.95%)
Jul 01, 2022 240.41 244.66 238.43 244.06 1,447,373 +2.65(+1.10%)
Jun 30, 2022 237.65 243.41 236.32 241.41 2,051,951 +2.30(+0.96%)
Jun 29, 2022 236.16 239.84 233.44 239.11 1,973,232 +0.22(+0.09%)
Jun 28, 2022 245.57 246.03 238.13 238.90 1,696,005 -6.04(-2.47%)
Jun 27, 2022 247.68 249.44 243.83 244.94 2,137,531 -2.19(-0.89%)
Jun 24, 2022 246.29 247.58 242.34 247.13 3,315,471 +3.16(+1.29%)
Jun 23, 2022 239.02 245.38 238.71 243.98 2,703,146 +5.95(+2.50%)
Jun 22, 2022 228.87 244.46 228.81 238.03 3,314,096 +4.87(+2.09%)
Jun 21, 2022 228.57 234.75 228.47 233.15 2,650,812 +10.09(+4.52%)
Jun 17, 2022 220.73 225.04 219.24 223.06 4,545,177 +1.88(+0.85%)
Jun 16, 2022 221.75 223.84 219.42 221.19 1,766,535 -5.47(-2.41%)
Jun 15, 2022 221.02 229.56 220.65 226.65 2,211,777 +6.49(+2.95%)
Jun 14, 2022 224.57 225.79 218.45 220.17 2,753,065 -5.20(-2.31%)
Jun 13, 2022 230.03 232.05 224.37 225.37 2,420,820 -10.31(-4.37%)
Jun 10, 2022 241.31 242.09 234.83 235.68 2,330,590 -8.63(-3.53%)
Jun 09, 2022 245.22 251.38 244.14 244.31 2,184,659 -4.00(-1.61%)
Jun 08, 2022 249.41 252.60 247.24 248.31 1,651,316 -1.59(-0.64%)
Jun 07, 2022 249.92 250.68 243.33 249.89 2,274,071 -1.14(-0.45%)
Jun 06, 2022 253.31 254.53 249.91 251.03 4,470,189 +0.59(+0.24%)
Jun 03, 2022 245.83 253.04 244.82 250.44 7,809,294 +4.10(+1.67%)
Jun 02, 2022 231.03 247.11 230.67 246.33 2,962,082 +9.20(+3.88%)
Jun 01, 2022 240.48 240.48 235.53 237.13 1,510,338 -3.35(-1.39%)
May 31, 2022 242.01 243.22 239.64 240.48 3,013,688 -4.53(-1.85%)
May 27, 2022 240.85 246.52 239.26 245.02 1,902,487 +5.89(+2.46%)
May 26, 2022 244.79 246.25 238.45 239.13 1,583,981 -5.26(-2.15%)
May 25, 2022 241.10 245.24 237.15 244.39 2,548,556 +1.66(+0.68%)
May 24, 2022 234.25 243.47 233.50 242.73 2,315,840 +8.54(+3.65%)
May 23, 2022 230.59 234.47 228.66 234.18 1,807,883 +4.83(+2.10%)
May 20, 2022 221.07 230.19 219.99 229.36 3,028,951 +10.36(+4.73%)
May 19, 2022 215.95 221.76 215.21 219.00 1,944,715 +2.46(+1.14%)
May 18, 2022 218.36 219.05 215.49 216.54 1,729,402 -2.22(-1.02%)
May 17, 2022 218.96 219.36 215.39 218.77 1,840,911 +2.61(+1.21%)
May 16, 2022 218.40 220.54 215.98 216.16 1,281,379 -2.29(-1.05%)
May 13, 2022 213.30 218.66 212.37 218.45 2,374,529 +6.72(+3.18%)
May 12, 2022 210.95 212.73 208.46 211.72 2,336,472 +0.73(+0.35%)
May 11, 2022 212.62 215.37 210.25 210.99 2,241,196 -0.03(-0.01%)
May 10, 2022 218.42 219.84 208.75 211.02 2,568,638 -5.95(-2.74%)
May 09, 2022 227.34 227.34 215.91 216.97 2,581,017 -12.19(-5.32%)
May 06, 2022 224.63 230.15 224.21 229.16 1,963,066 +2.43(+1.07%)
May 05, 2022 230.01 231.41 225.06 226.73 1,465,473 -3.91(-1.69%)
May 04, 2022 225.93 231.01 224.09 230.63 1,170,084 +4.35(+1.92%)
May 03, 2022 222.48 228.16 220.94 226.29 1,456,069 +3.81(+1.71%)
May 02, 2022 226.63 230.29 218.51 222.48 2,266,079 -3.82(-1.69%)
Apr 29, 2022 235.02 235.96 225.98 226.30 2,301,620 -10.48(-4.43%)
Apr 28, 2022 237.19 238.35 230.23 236.78 2,574,730 -0.63(-0.26%)
Apr 27, 2022 240.37 242.24 236.18 237.40 2,182,968 -1.85(-0.77%)
Apr 26, 2022 243.02 245.25 238.90 239.25 2,005,791 -4.41(-1.81%)
Apr 25, 2022 246.09 246.93 239.53 243.67 1,764,347 -2.23(-0.91%)
Apr 22, 2022 250.81 250.81 245.85 245.90 1,773,949 -4.55(-1.82%)
Apr 21, 2022 252.46 254.94 249.90 250.46 1,823,836 -0.79(-0.31%)
Apr 20, 2022 243.88 251.58 243.31 251.24 1,925,099 +8.28(+3.41%)
Apr 19, 2022 239.28 243.69 239.22 242.96 1,393,624 +4.56(+1.91%)
Apr 18, 2022 238.62 241.66 236.75 238.40 1,142,495 -1.53(-0.64%)
Apr 14, 2022 242.18 242.56 239.42 239.93 2,462,753 -1.52(-0.63%)
Apr 13, 2022 242.31 242.46 239.37 241.45 1,403,526 -0.02(-0.01%)
Apr 12, 2022 243.07 244.26 240.01 241.47 1,617,268 -4.44(-1.81%)
Apr 11, 2022 248.97 250.05 245.24 245.91 2,311,253 -2.90(-1.16%)
Apr 08, 2022 248.57 250.75 246.58 248.81 1,669,422 +0.64(+0.26%)
Apr 07, 2022 248.39 250.15 246.57 248.17 1,875,908 -2.70(-1.08%)
Apr 06, 2022 243.93 251.36 243.30 250.87 2,944,223 +5.32(+2.17%)
Apr 05, 2022 240.53 247.82 240.06 245.55 2,094,633 +4.75(+1.97%)
Apr 04, 2022 240.00 242.23 239.21 240.79 2,130,587 +0.82(+0.34%)
Apr 01, 2022 234.62 240.38 233.57 239.97 1,752,086 +5.35(+2.28%)
Mar 31, 2022 235.26 237.28 234.13 234.62 3,550,200 +0.33(+0.14%)
Mar 30, 2022 232.69 234.34 231.02 234.29 1,483,451 +0.30(+0.13%)
Mar 29, 2022 231.28 234.63 230.93 233.99 2,053,127 +5.16(+2.25%)
Mar 28, 2022 225.78 228.99 225.07 228.84 1,480,617 +4.05(+1.80%)
Mar 25, 2022 221.73 225.38 220.91 224.79 1,638,483 +4.86(+2.21%)
Mar 24, 2022 218.16 219.99 215.43 219.93 2,228,442 +1.39(+0.64%)
Mar 23, 2022 223.27 224.35 218.27 218.54 2,107,859 -5.29(-2.37%)
Mar 22, 2022 226.22 227.21 223.31 223.83 2,050,228 -1.84(-0.82%)
Mar 21, 2022 225.83 228.81 224.17 225.67 1,714,733 -0.83(-0.37%)
Mar 18, 2022 230.84 232.04 225.82 226.50 3,927,705 -2.44(-1.06%)
Mar 17, 2022 222.73 229.03 222.73 228.94 2,009,089 +5.15(+2.30%)
Mar 16, 2022 222.10 224.53 220.10 223.80 2,036,600 +3.19(+1.45%)
Mar 15, 2022 220.99 222.61 218.61 220.60 1,522,941 +1.20(+0.55%)
Mar 14, 2022 220.38 221.49 217.09 219.41 1,769,342 +0.08(+0.04%)
Mar 11, 2022 219.76 222.30 219.17 219.32 2,022,850 +1.91(+0.88%)
Mar 10, 2022 215.67 218.05 217.42 1,392,314 -0.29(-0.13%)
Mar 09, 2022 216.34 220.84 215.97 217.71 1,586,006 +4.80(+2.25%)
Mar 08, 2022 217.16 221.01 212.48 212.91 2,203,633 -3.78(-1.75%)
Mar 07, 2022 221.45 222.15 215.76 216.69 1,605,237 -5.85(-2.63%)
Mar 04, 2022 218.51 223.42 218.51 222.53 2,566,169 +2.84(+1.29%)
Mar 03, 2022 218.05 221.15 216.22 219.70 2,893,776 +3.96(+1.84%)
Mar 02, 2022 213.22 217.39 212.69 215.74 2,313,599 +2.29(+1.07%)
Mar 01, 2022 212.93 215.66 211.70 213.45 2,641,586 +1.57(+0.74%)
Feb 28, 2022 215.88 216.10 208.63 211.88 3,951,552 -6.34(-2.91%)
Feb 25, 2022 216.39 218.96 211.80 218.22 2,472,939 +1.78(+0.82%)
Feb 24, 2022 207.15 217.25 205.46 216.44 2,890,749 +4.02(+1.89%)
Feb 23, 2022 214.70 216.16 211.75 212.42 2,070,873 -0.86(-0.40%)
Feb 22, 2022 213.16 215.64 209.69 213.28 2,699,994 -0.06(-0.03%)
Feb 18, 2022 213.34 0 -0.22(-0.10%)
Feb 17, 2022 216.68 217.15 212.71 213.56 1,842,867 -3.42(-1.58%)
Feb 16, 2022 217.98 218.30 214.57 216.98 1,365,574 -0.99(-0.45%)
Feb 15, 2022 221.40 221.48 216.93 217.97 1,816,367 -0.84(-0.38%)
Feb 14, 2022 222.18 222.80 217.37 218.81 1,933,117 -2.44(-1.10%)
Feb 11, 2022 226.91 228.76 219.93 221.25 2,548,012 -5.24(-2.31%)
Feb 10, 2022 230.33 232.98 225.24 226.49 1,555,889 -6.89(-2.95%)
Feb 09, 2022 231.75 233.91 230.43 233.38 1,953,079 +4.27(+1.86%)
Feb 08, 2022 229.36 230.99 227.01 229.11 1,396,037 -0.88(-0.38%)
Feb 07, 2022 229.53 231.95 228.34 229.99 1,254,457 -0.16(-0.07%)
Feb 04, 2022 231.76 231.76 228.85 230.15 1,366,198 -3.99(-1.70%)
Feb 03, 2022 234.32 233.35 234.13 1,464,081 -1.53(-0.65%)
Feb 02, 2022 235.24 237.66 234.93 235.67 1,548,333 +2.05(+0.88%)
Feb 01, 2022 234.48 235.77 231.23 233.62 1,783,672 -1.26(-0.54%)
Jan 31, 2022 229.66 235.05 234.88 2,853,529 +4.42(+1.92%)
Jan 28, 2022 221.87 230.54 218.23 230.46 2,255,768 +9.66(+4.37%)
Jan 27, 2022 225.59 228.86 219.68 220.81 2,914,949 -5.76(-2.54%)
Jan 26, 2022 234.07 237.56 224.51 226.57 2,489,513 -7.41(-3.17%)
Jan 25, 2022 229.55 235.34 229.18 233.97 2,211,908 +1.99(+0.86%)
Jan 24, 2022 225.37 232.85 223.21 231.99 2,900,428 +3.40(+1.49%)
Jan 21, 2022 233.23 234.21 227.65 228.59 3,752,951 -1.10(-0.48%)
Jan 20, 2022 233.38 236.15 229.31 229.69 2,270,924 -2.86(-1.23%)
Jan 19, 2022 234.61 236.53 231.69 232.55 2,354,980 -1.15(-0.49%)
Jan 18, 2022 232.20 234.38 231.41 233.69 2,702,187 -0.36(-0.16%)
Jan 14, 2022 234.06 0 -4.50(-1.89%)
Jan 13, 2022 242.82 243.03 238.21 238.56 1,845,683 -3.69(-1.52%)
Jan 12, 2022 242.71 247.02 241.75 242.25 2,009,412 -1.03(-0.42%)
Jan 11, 2022 242.27 244.32 239.18 243.28 2,017,660 -3.66(-1.48%)
Jan 10, 2022 249.68 249.68 241.52 246.94 2,263,019 -2.03(-0.81%)
Jan 07, 2022 246.58 251.45 243.75 248.97 2,403,179 +1.58(+0.64%)
Jan 06, 2022 246.47 247.84 239.80 247.39 2,648,053 +0.30(+0.12%)
Jan 05, 2022 260.54 260.98 244.90 247.09 4,803,573 -17.00(-6.44%)
Jan 04, 2022 268.21 269.20 263.79 264.08 1,941,579 -3.37(-1.26%)
Jan 03, 2022 273.05 273.21 261.76 267.46 1,710,964 -5.72(-2.09%)
Dec 31, 2021 272.14 274.95 270.78 273.17 1,364,374 +1.27(+0.47%)
Dec 30, 2021 270.47 272.70 268.42 271.90 1,467,158 +2.11(+0.78%)
Dec 29, 2021 267.85 270.37 267.85 269.79 1,677,492 +0.36(+0.14%)
Dec 28, 2021 266.88 269.85 265.91 269.43 1,141,001 +2.55(+0.96%)
Dec 27, 2021 261.55 267.02 260.06 266.88 1,322,654 +6.56(+2.52%)
Dec 23, 2021 261.50 261.93 258.19 260.32 1,087,895 -1.05(-0.40%)
Dec 22, 2021 259.23 261.45 258.07 261.37 983,794 +3.16(+1.22%)
Dec 21, 2021 260.48 262.10 257.03 258.21 1,486,982 -0.57(-0.22%)
Dec 20, 2021 256.35 259.77 255.57 258.77 1,669,026 -0.37(-0.14%)
Dec 17, 2021 259.51 263.69 258.18 259.15 3,518,029 -0.57(-0.22%)
Dec 16, 2021 255.37 259.90 255.29 259.71 1,928,038 +4.76(+1.87%)
Dec 15, 2021 254.78 256.67 251.95 254.96 2,079,561 +0.87(+0.34%)
Dec 14, 2021 255.07 258.44 251.85 254.08 2,394,069 -2.43(-0.95%)
Dec 13, 2021 252.77 257.72 251.24 256.51 1,975,810 +3.21(+1.27%)
Dec 10, 2021 251.76 254.79 250.40 253.30 1,455,271 +1.40(+0.56%)
Dec 09, 2021 256.38 257.41 251.78 251.90 1,200,983 -4.45(-1.74%)
Dec 08, 2021 256.85 258.27 254.20 256.35 1,428,553 -0.89(-0.35%)
Dec 07, 2021 252.07 257.71 252.07 257.24 2,295,270 +6.73(+2.69%)
Dec 06, 2021 249.55 253.61 248.44 250.51 2,006,702 +2.43(+0.98%)
Dec 03, 2021 246.94 250.20 244.84 248.09 1,941,239 +0.67(+0.27%)
Dec 02, 2021 241.37 248.81 240.94 247.42 2,047,356 +6.77(+2.81%)
Dec 01, 2021 245.32 248.63 240.24 240.64 2,829,101 -3.28(-1.34%)
Nov 30, 2021 245.49 249.19 243.81 243.92 2,968,846 -4.14(-1.67%)
Nov 29, 2021 245.46 250.27 243.00 248.07 1,983,161 +3.78(+1.55%)
Nov 26, 2021 247.73 248.59 243.73 244.29 1,250,129 -2.42(-0.98%)
Nov 24, 2021 244.30 247.21 242.08 246.71 1,421,643 +3.23(+1.33%)
Nov 23, 2021 240.00 243.67 238.60 243.48 2,228,410 +4.06(+1.70%)
Nov 22, 2021 241.62 242.60 238.49 239.42 2,022,746 -3.11(-1.28%)
Nov 19, 2021 242.46 245.61 241.26 242.53 2,191,692 +1.88(+0.78%)
Nov 18, 2021 239.39 240.98 240.04 240.65 2,622,098 +1.33(+0.56%)
Nov 17, 2021 240.78 241.99 236.69 239.32 3,757,602 -1.40(-0.58%)
Nov 16, 2021 243.60 243.78 240.35 240.73 2,889,688 -1.36(-0.56%)
Nov 15, 2021 248.43 249.55 240.82 242.08 3,730,352 -10.78(-4.26%)
Nov 12, 2021 255.09 255.76 252.40 252.86 1,066,561 -0.35(-0.14%)
Nov 11, 2021 256.61 257.14 251.26 253.22 1,314,711 -3.16(-1.23%)
Nov 10, 2021 258.93 256.08 256.38 995,706 -3.75(-1.44%)
Nov 09, 2021 260.10 261.70 259.09 260.13 885,918 +1.08(+0.42%)
Nov 08, 2021 258.58 259.48 254.10 259.05 1,091,192 +0.86(+0.33%)
Nov 05, 2021 261.08 261.23 257.14 258.19 1,306,300 -1.04(-0.40%)
Nov 04, 2021 261.88 263.41 258.01 259.23 1,486,054 -1.53(-0.59%)
Nov 03, 2021 263.66 265.24 256.92 260.76 1,219,815 -1.91(-0.73%)
Nov 02, 2021 262.82 265.12 259.75 262.67 1,649,059 +0.51(+0.19%)
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.