Skip to main content

American Tower Corp A (NY: AMT )

220.08 +1.83 (+0.84%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 254.38 255.64 251.88 252.77 2,867,209 -4.77(-1.85%)
May 27, 2022 253.15 259.12 251.49 257.54 1,810,018 +6.19(+2.46%)
May 26, 2022 257.30 258.83 250.63 251.35 1,506,992 -5.53(-2.15%)
May 25, 2022 253.42 257.76 249.27 256.88 2,424,685 +1.75(+0.68%)
May 24, 2022 246.22 255.90 245.43 255.13 2,203,279 +8.98(+3.65%)
May 23, 2022 242.37 246.44 240.34 246.15 1,720,012 +5.07(+2.10%)
May 20, 2022 232.36 241.95 231.23 241.07 2,881,730 +10.88(+4.73%)
May 19, 2022 226.98 233.09 226.20 230.19 1,850,193 +2.59(+1.14%)
May 18, 2022 229.52 230.24 226.50 227.60 1,645,345 -2.34(-1.02%)
May 17, 2022 230.14 230.56 226.39 229.94 1,751,434 +2.74(+1.21%)
May 16, 2022 229.56 231.81 227.01 227.20 1,219,098 -2.41(-1.05%)
May 13, 2022 224.20 229.84 223.22 229.61 2,259,116 +7.07(+3.18%)
May 12, 2022 221.72 223.60 219.11 222.54 2,222,909 +0.77(+0.35%)
May 11, 2022 223.48 226.37 220.99 221.77 2,132,264 -0.03(-0.01%)
May 10, 2022 229.58 231.07 219.42 221.80 2,443,791 -6.26(-2.74%)
May 09, 2022 238.95 238.95 226.94 228.06 2,455,568 -12.81(-5.32%)
May 06, 2022 236.11 241.90 235.67 240.87 1,867,652 +2.56(+1.07%)
May 05, 2022 241.77 243.24 236.56 238.31 1,394,245 -4.10(-1.69%)
May 04, 2022 237.47 242.81 235.54 242.42 1,113,213 +4.57(+1.92%)
May 03, 2022 233.84 239.81 232.23 237.85 1,385,297 +4.01(+1.71%)
May 02, 2022 238.21 242.06 229.68 233.84 2,155,937 -4.02(-1.69%)
Apr 29, 2022 247.03 248.02 237.52 237.86 2,189,751 -11.01(-4.43%)
Apr 28, 2022 249.31 250.53 241.99 248.87 2,449,587 -0.66(-0.27%)
Apr 27, 2022 252.65 254.62 248.25 249.53 2,076,866 -1.94(-0.77%)
Apr 26, 2022 255.43 257.78 251.10 251.48 1,908,300 -4.64(-1.81%)
Apr 25, 2022 258.66 259.55 251.76 256.12 1,678,591 -2.35(-0.91%)
Apr 22, 2022 263.62 263.62 258.42 258.46 1,687,727 -4.79(-1.82%)
Apr 21, 2022 265.36 267.96 262.67 263.25 1,735,189 -0.83(-0.31%)
Apr 20, 2022 256.34 264.44 255.74 264.08 1,831,531 +8.70(+3.41%)
Apr 19, 2022 251.51 256.14 251.44 255.38 1,325,888 +4.80(+1.91%)
Apr 18, 2022 250.81 254.00 248.84 250.58 1,086,964 -1.61(-0.64%)
Apr 14, 2022 254.56 254.96 251.65 252.19 2,343,052 -1.60(-0.63%)
Apr 13, 2022 254.68 254.84 251.59 253.79 1,335,309 -0.02(-0.01%)
Apr 12, 2022 255.48 256.74 252.28 253.81 1,538,662 -4.67(-1.81%)
Apr 11, 2022 261.69 262.82 257.77 258.47 2,198,916 -3.04(-1.16%)
Apr 08, 2022 261.27 263.56 259.18 261.52 1,588,280 +0.67(+0.26%)
Apr 07, 2022 261.07 262.93 259.17 260.85 1,784,731 -2.84(-1.08%)
Apr 06, 2022 256.39 264.20 255.72 263.69 2,801,121 +5.59(+2.17%)
Apr 05, 2022 252.82 260.48 252.32 258.09 1,992,825 +5.00(+1.97%)
Apr 04, 2022 252.26 254.61 251.43 253.09 2,027,031 +0.86(+0.34%)
Apr 01, 2022 246.61 252.66 245.51 252.23 1,666,927 +5.62(+2.28%)
Mar 31, 2022 247.28 249.40 246.09 246.61 3,377,644 +0.34(+0.14%)
Mar 30, 2022 244.57 246.31 242.83 246.26 1,411,349 +0.31(+0.13%)
Mar 29, 2022 243.09 246.62 242.72 245.95 1,953,335 +5.42(+2.25%)
Mar 28, 2022 237.31 240.69 236.57 240.53 1,408,652 +4.26(+1.80%)
Mar 25, 2022 233.06 236.89 232.19 236.27 1,558,845 +5.10(+2.21%)
Mar 24, 2022 229.31 231.23 226.43 231.16 2,120,130 +1.46(+0.64%)
Mar 23, 2022 234.68 235.81 229.42 229.70 2,005,408 -5.57(-2.37%)
Mar 22, 2022 237.78 238.82 234.72 235.27 1,950,578 -1.93(-0.82%)
Mar 21, 2022 237.37 240.50 235.62 237.20 1,631,389 -0.87(-0.37%)
Mar 18, 2022 242.63 243.90 237.36 238.07 3,736,800 -2.56(-1.07%)
Mar 17, 2022 234.11 240.74 234.11 240.64 1,911,438 +5.41(+2.30%)
Mar 16, 2022 233.45 236.00 231.34 235.23 1,937,612 +3.36(+1.45%)
Mar 15, 2022 232.28 233.98 229.78 231.87 1,448,919 +1.26(+0.55%)
Mar 14, 2022 231.64 232.80 228.18 230.62 1,683,343 +0.09(+0.04%)
Mar 11, 2022 230.99 233.66 230.37 230.53 1,924,530 +2.00(+0.88%)
Mar 10, 2022 226.69 229.19 228.52 1,324,641 -0.30(-0.13%)
Mar 09, 2022 227.40 232.13 227.00 228.83 1,508,919 +5.05(+2.25%)
Mar 08, 2022 228.25 232.30 223.33 223.78 2,096,526 -3.98(-1.75%)
Mar 07, 2022 232.76 233.50 226.79 227.76 1,527,215 -6.15(-2.63%)
Mar 04, 2022 229.67 234.84 229.67 233.90 2,441,441 +2.98(+1.29%)
Mar 03, 2022 229.19 232.45 227.27 230.92 2,753,125 +4.16(+1.84%)
Mar 02, 2022 224.12 228.50 223.56 226.76 2,201,148 +2.41(+1.07%)
Mar 01, 2022 223.81 226.67 222.52 224.35 2,513,193 +1.65(+0.74%)
Feb 28, 2022 226.90 227.15 219.29 222.70 3,759,489 -6.66(-2.91%)
Feb 25, 2022 227.44 230.14 222.62 229.37 2,352,743 +1.88(+0.82%)
Feb 24, 2022 217.74 228.35 215.96 227.49 2,750,245 +4.22(+1.89%)
Feb 23, 2022 225.67 227.20 222.57 223.27 1,970,219 -0.90(-0.40%)
Feb 22, 2022 224.05 226.66 220.41 224.18 2,568,762 -0.07(-0.03%)
Feb 18, 2022 224.24 0 -0.23(-0.10%)
Feb 17, 2022 227.75 228.24 223.58 224.47 1,753,295 -3.59(-1.58%)
Feb 16, 2022 229.11 229.46 225.53 228.06 1,299,201 -1.04(-0.45%)
Feb 15, 2022 232.71 232.79 228.01 229.10 1,728,083 -0.88(-0.38%)
Feb 14, 2022 233.53 234.18 228.47 229.99 1,839,158 -2.56(-1.10%)
Feb 11, 2022 238.50 240.45 231.16 232.55 2,424,167 -5.51(-2.31%)
Feb 10, 2022 242.10 244.88 236.75 238.06 1,480,266 -7.24(-2.95%)
Feb 09, 2022 243.59 245.86 242.20 245.30 1,858,150 +4.49(+1.86%)
Feb 08, 2022 241.08 242.79 238.61 240.81 1,328,183 -0.92(-0.38%)
Feb 07, 2022 241.26 243.80 240.01 241.74 1,193,484 -0.17(-0.07%)
Feb 04, 2022 243.60 243.60 240.54 241.90 1,299,795 -4.19(-1.70%)
Feb 03, 2022 246.29 245.27 246.09 1,392,920 -1.61(-0.65%)
Feb 02, 2022 247.25 249.80 246.93 247.71 1,473,076 +2.15(+0.88%)
Feb 01, 2022 246.46 247.81 243.04 245.56 1,696,978 -1.32(-0.54%)
Jan 31, 2022 241.39 247.06 246.88 2,714,835 +4.64(+1.92%)
Jan 28, 2022 233.21 242.32 229.38 242.24 2,146,127 +10.15(+4.37%)
Jan 27, 2022 237.11 240.55 230.90 232.09 2,773,269 -6.06(-2.54%)
Jan 26, 2022 246.03 249.70 235.98 238.14 2,368,511 -7.78(-3.17%)
Jan 25, 2022 241.28 247.36 240.88 245.93 2,104,399 +2.09(+0.86%)
Jan 24, 2022 236.88 244.75 234.61 243.84 2,759,454 +3.57(+1.49%)
Jan 21, 2022 245.14 246.17 239.28 240.26 3,570,541 -1.16(-0.48%)
Jan 20, 2022 245.30 248.21 241.03 241.42 2,160,546 -3.00(-1.23%)
Jan 19, 2022 246.60 248.61 243.52 244.43 2,240,517 -1.21(-0.49%)
Jan 18, 2022 244.06 246.36 243.23 245.63 2,570,848 -0.38(-0.16%)
Jan 14, 2022 246.02 0 -4.73(-1.89%)
Jan 13, 2022 255.22 255.45 250.38 250.75 1,755,974 -3.88(-1.52%)
Jan 12, 2022 255.11 259.64 254.10 254.63 1,911,745 -1.08(-0.42%)
Jan 11, 2022 254.65 256.81 251.40 255.71 1,919,593 -3.85(-1.48%)
Jan 10, 2022 262.44 262.44 253.86 259.55 2,153,026 -2.13(-0.81%)
Jan 07, 2022 259.18 264.30 256.21 261.68 2,286,373 +1.66(+0.64%)
Jan 06, 2022 259.06 260.51 252.05 260.02 2,519,345 +0.31(+0.12%)
Jan 05, 2022 273.85 274.31 257.41 259.71 4,570,097 -17.87(-6.44%)
Jan 04, 2022 281.92 282.96 277.27 277.58 1,847,209 -3.54(-1.26%)
Jan 03, 2022 287.00 287.17 275.14 281.12 1,627,803 -6.01(-2.09%)
Dec 31, 2021 286.05 288.99 284.62 287.13 1,298,059 +1.33(+0.47%)
Dec 30, 2021 284.29 286.63 282.13 285.79 1,395,847 +2.22(+0.78%)
Dec 29, 2021 281.53 284.18 281.53 283.57 1,595,958 +0.38(+0.14%)
Dec 28, 2021 280.51 283.63 279.49 283.19 1,085,543 +2.68(+0.96%)
Dec 27, 2021 274.92 280.66 273.35 280.51 1,258,367 +6.89(+2.52%)
Dec 23, 2021 274.86 275.31 271.38 273.62 1,035,019 -1.10(-0.40%)
Dec 22, 2021 272.47 274.81 271.26 274.72 935,977 +3.32(+1.22%)
Dec 21, 2021 273.79 275.49 270.16 271.40 1,414,708 -0.60(-0.22%)
Dec 20, 2021 269.44 273.05 268.62 272.00 1,587,904 -0.39(-0.14%)
Dec 17, 2021 272.77 277.16 271.37 272.38 3,347,037 -0.60(-0.22%)
Dec 16, 2021 268.42 273.18 268.34 272.98 1,834,327 +5.00(+1.87%)
Dec 15, 2021 267.79 269.78 264.82 267.98 1,978,485 +0.92(+0.34%)
Dec 14, 2021 268.10 271.64 264.72 267.06 2,277,706 -2.55(-0.95%)
Dec 13, 2021 265.69 270.89 264.07 269.61 1,879,777 +3.37(+1.27%)
Dec 10, 2021 264.62 267.81 263.19 266.24 1,384,538 +1.47(+0.56%)
Dec 09, 2021 269.48 270.56 264.64 264.77 1,142,610 -4.68(-1.74%)
Dec 08, 2021 269.97 271.47 267.19 269.44 1,359,119 -0.94(-0.35%)
Dec 07, 2021 264.95 270.88 264.95 270.38 2,183,710 +7.07(+2.69%)
Dec 06, 2021 262.30 266.56 261.13 263.31 1,909,167 +2.55(+0.98%)
Dec 03, 2021 259.55 262.98 257.34 260.76 1,846,886 +0.70(+0.27%)
Dec 02, 2021 253.70 261.52 253.25 260.06 1,947,845 +7.12(+2.81%)
Dec 01, 2021 257.85 261.33 252.51 252.94 2,691,594 -3.45(-1.34%)
Nov 30, 2021 258.03 261.92 256.27 256.39 2,824,547 -4.36(-1.67%)
Nov 29, 2021 258.00 263.06 255.42 260.74 1,886,770 +3.98(+1.55%)
Nov 26, 2021 260.39 261.29 256.18 256.77 1,189,367 -2.55(-0.98%)
Nov 24, 2021 256.78 259.83 254.45 259.32 1,352,544 +3.40(+1.33%)
Nov 23, 2021 252.26 256.12 250.79 255.92 2,120,099 +4.27(+1.70%)
Nov 22, 2021 253.96 255.00 250.67 251.65 1,924,432 -3.27(-1.28%)
Nov 19, 2021 254.84 258.15 253.58 254.92 2,085,166 +1.97(+0.78%)
Nov 18, 2021 251.62 253.29 252.30 252.95 2,494,652 +1.40(+0.55%)
Nov 17, 2021 253.08 254.35 248.79 251.55 3,574,966 -1.48(-0.58%)
Nov 16, 2021 256.04 256.24 252.62 253.03 2,749,236 -1.43(-0.56%)
Nov 15, 2021 261.12 262.30 253.12 254.45 3,549,041 -11.33(-4.26%)
Nov 12, 2021 268.12 268.83 265.29 265.78 1,014,722 -0.37(-0.14%)
Nov 11, 2021 269.72 270.27 264.09 266.15 1,250,810 -3.32(-1.23%)
Nov 10, 2021 272.16 269.16 269.48 947,311 -3.95(-1.44%)
Nov 09, 2021 273.39 275.07 272.33 273.42 842,858 +1.13(+0.42%)
Nov 08, 2021 271.79 272.74 267.08 272.29 1,038,155 +0.91(+0.33%)
Nov 05, 2021 274.42 274.57 270.27 271.38 1,242,808 -1.09(-0.40%)
Nov 04, 2021 275.26 276.87 271.19 272.47 1,413,825 -1.61(-0.59%)
Nov 03, 2021 277.13 278.79 270.05 274.08 1,160,526 -2.00(-0.73%)
Nov 02, 2021 276.24 278.67 273.02 276.09 1,568,907 +0.54(+0.19%)
Nov 01, 2021 276.29 276.58 269.99 275.55 1,556,634 +0.13(+0.05%)
Oct 29, 2021 277.63 278.31 273.15 275.42 2,592,191 -3.95(-1.41%)
Oct 28, 2021 278.87 283.26 276.28 279.37 1,424,666 +0.58(+0.21%)
Oct 27, 2021 281.53 284.41 278.69 278.79 1,310,766 -1.49(-0.53%)
Oct 26, 2021 279.36 280.28 1,784,341 +2.31(+0.83%)
Oct 25, 2021 277.89 279.05 274.10 277.97 1,223,061 +0.13(+0.05%)
Oct 22, 2021 273.28 278.69 273.28 277.85 1,532,131 +5.29(+1.94%)
Oct 21, 2021 269.39 272.89 266.94 272.56 1,299,300 +2.93(+1.09%)
Oct 20, 2021 267.74 270.45 267.74 269.63 1,136,068 +3.07(+1.15%)
Oct 19, 2021 263.46 271.02 262.79 266.56 1,860,132 +4.79(+1.83%)
Oct 18, 2021 262.21 263.98 260.73 261.78 1,386,565 -1.30(-0.49%)
Oct 15, 2021 263.53 265.08 260.88 263.08 3,164,807 +1.43(+0.55%)
Oct 14, 2021 259.29 262.16 258.92 261.65 1,402,615 +3.60(+1.40%)
Oct 13, 2021 257.19 258.25 253.30 258.05 1,685,792 -0.36(-0.14%)
Oct 12, 2021 256.67 259.72 255.50 258.41 1,384,823 +2.88(+1.13%)
Oct 11, 2021 255.84 257.35 254.60 255.53 1,100,324 -0.47(-0.18%)
Oct 08, 2021 259.90 259.96 255.34 256.00 1,089,592 -3.94(-1.51%)
Oct 07, 2021 262.95 265.47 259.44 259.93 1,213,275 -1.81(-0.69%)
Oct 06, 2021 257.26 262.19 255.05 261.74 1,454,897 +3.33(+1.29%)
Oct 05, 2021 259.24 260.72 256.22 258.41 1,688,409 -0.66(-0.26%)
Oct 04, 2021 259.74 261.17 256.06 259.07 1,420,658 -1.35(-0.52%)
Oct 01, 2021 260.81 262.77 258.93 260.42 1,827,153 +1.17(+0.45%)
Sep 30, 2021 265.07 266.05 259.11 259.25 2,140,470 -4.49(-1.70%)
Sep 29, 2021 263.63 265.09 261.96 263.74 1,482,895 +1.23(+0.47%)
Sep 28, 2021 264.51 265.68 260.58 262.51 2,372,706 -5.23(-1.95%)
Sep 27, 2021 274.39 275.31 267.32 267.74 1,817,388 -6.61(-2.41%)
Sep 24, 2021 279.90 280.42 273.55 274.35 2,384,895 -5.66(-2.02%)
Sep 23, 2021 285.35 285.35 277.51 280.01 1,680,702 -5.40(-1.89%)
Sep 22, 2021 283.99 286.74 282.14 285.40 1,206,365 +1.63(+0.58%)
Sep 21, 2021 284.14 286.06 282.60 283.77 1,194,737 +0.66(+0.23%)
Sep 20, 2021 283.45 285.99 279.67 283.11 2,442,520 -2.49(-0.87%)
Sep 17, 2021 285.69 289.29 285.42 285.60 3,080,693 -3.29(-1.14%)
Sep 16, 2021 288.55 289.73 284.71 288.89 932,429 -0.12(-0.04%)
Sep 15, 2021 288.39 289.55 286.08 289.01 1,073,959 +0.84(+0.29%)
Sep 14, 2021 287.10 289.52 286.63 288.17 1,141,383 +1.74(+0.61%)
Sep 13, 2021 288.28 290.14 285.04 286.43 1,306,358 +0.71(+0.25%)
Sep 10, 2021 288.26 288.91 282.01 285.72 1,534,139 -2.86(-0.99%)
Sep 09, 2021 294.11 295.28 288.46 288.58 1,278,561 -6.61(-2.24%)
Sep 08, 2021 290.37 295.29 290.09 295.19 1,555,842 +4.28(+1.47%)
Sep 07, 2021 292.16 293.56 286.91 290.92 1,579,121 -2.71(-0.92%)
Sep 03, 2021 291.72 293.91 288.92 293.63 1,692,245 +1.09(+0.37%)
Sep 02, 2021 289.83 292.63 287.48 292.54 1,847,069 +2.85(+0.98%)
Sep 01, 2021 284.72 290.16 283.89 289.69 1,705,870 +5.63(+1.98%)
Aug 31, 2021 281.79 284.61 280.78 284.06 2,393,035 +0.48(+0.17%)
Aug 30, 2021 277.58 283.67 277.30 283.58 1,679,187 +6.01(+2.16%)
Aug 27, 2021 276.92 277.88 274.37 277.58 907,575 +2.26(+0.82%)
Aug 26, 2021 274.39 276.96 273.90 275.32 988,351 +0.27(+0.10%)
Aug 25, 2021 276.75 276.79 273.90 275.05 1,001,196 -1.65(-0.60%)
Aug 24, 2021 281.46 281.77 275.52 276.70 1,005,233 -3.80(-1.36%)
Aug 23, 2021 281.35 282.28 279.34 280.50 1,101,984 -2.25(-0.79%)
Aug 20, 2021 281.37 283.72 279.76 282.75 1,761,739 +1.63(+0.58%)
Aug 19, 2021 273.77 281.69 273.77 281.12 1,237,551 +5.60(+2.03%)
Aug 18, 2021 278.02 279.31 275.47 275.51 1,178,882 -3.06(-1.10%)
Aug 17, 2021 273.34 278.77 273.34 278.58 948,823 +3.24(+1.18%)
Aug 16, 2021 275.07 276.66 273.95 275.34 1,098,262 +0.27(+0.10%)
Aug 13, 2021 272.65 275.10 271.46 275.07 831,051 +2.79(+1.02%)
Aug 12, 2021 270.29 272.69 268.49 272.28 899,360 +2.75(+1.02%)
Aug 11, 2021 268.74 269.99 267.73 269.53 896,429 +1.87(+0.70%)
Aug 10, 2021 273.74 274.15 267.37 267.66 1,330,205 -4.63(-1.70%)
Aug 09, 2021 274.17 274.58 271.21 272.29 1,124,550 -2.00(-0.73%)
Aug 06, 2021 273.59 275.57 273.21 274.29 1,501,871 -0.62(-0.23%)
Aug 05, 2021 278.48 278.76 273.33 274.91 1,345,065 -2.05(-0.74%)
Aug 04, 2021 276.89 277.83 273.89 276.96 1,352,662 +0.51(+0.18%)
Aug 03, 2021 275.83 277.89 274.96 276.46 1,028,554 +0.71(+0.26%)
Aug 02, 2021 275.63 278.19 275.31 275.75 1,254,088 +0.80(+0.29%)
Jul 30, 2021 276.79 278.68 274.90 274.95 1,812,486 -0.19(-0.07%)
Jul 29, 2021 278.06 281.48 274.43 275.15 1,818,695 -1.93(-0.69%)
Jul 28, 2021 278.98 279.33 275.88 277.07 1,684,542 -1.85(-0.66%)
Jul 27, 2021 277.10 279.52 276.15 278.92 1,264,285 +2.21(+0.80%)
Jul 26, 2021 275.51 277.02 274.65 276.71 1,207,885 -0.63(-0.23%)
Jul 23, 2021 274.42 277.81 272.94 277.34 1,176,903 +3.56(+1.30%)
Jul 22, 2021 271.94 274.29 269.22 273.79 1,185,080 +1.30(+0.48%)
Jul 21, 2021 274.83 275.28 272.16 272.48 1,200,307 -2.66(-0.97%)
Jul 20, 2021 275.25 276.55 271.93 275.15 1,545,516 +2.05(+0.75%)
Jul 19, 2021 275.01 276.75 270.83 273.09 2,228,791 -1.53(-0.56%)
Jul 16, 2021 274.41 276.23 273.34 274.62 2,160,725 +1.15(+0.42%)
Jul 15, 2021 274.27 275.36 271.29 273.47 1,113,362 -0.09(-0.03%)
Jul 14, 2021 270.29 274.58 269.32 273.56 1,232,261 +2.76(+1.02%)
Jul 13, 2021 270.42 273.80 269.94 270.80 1,263,288 -1.42(-0.52%)
Jul 12, 2021 271.42 272.86 270.03 272.22 1,361,370 +1.50(+0.55%)
Jul 09, 2021 269.96 271.02 267.68 270.72 1,184,637 +0.51(+0.19%)
Jul 08, 2021 270.24 272.43 268.46 270.21 1,213,051 -0.24(-0.09%)
Jul 07, 2021 267.61 271.90 266.40 270.45 1,781,778 +2.37(+0.88%)
Jul 06, 2021 265.30 268.22 264.03 268.08 1,792,418 +2.78(+1.05%)
Jul 02, 2021 263.77 265.91 263.77 265.30 1,242,338 +2.47(+0.94%)
Jul 01, 2021 261.18 264.20 260.22 262.83 1,580,879 +0.19(+0.07%)
Jun 30, 2021 265.39 267.18 262.54 262.64 1,910,898 -2.58(-0.97%)
Jun 29, 2021 263.88 266.18 262.76 265.22 1,670,507 +0.97(+0.37%)
Jun 28, 2021 260.92 264.45 260.92 264.25 1,860,299 +5.10(+1.97%)
Jun 25, 2021 257.07 260.04 256.49 259.14 1,985,805 +2.32(+0.90%)
Jun 24, 2021 258.17 258.76 255.05 256.82 936,635 -0.07(-0.03%)
Jun 23, 2021 258.62 259.21 256.21 256.89 1,368,533 -2.32(-0.90%)
Jun 22, 2021 260.35 260.93 259.08 259.21 1,189,966 -1.10(-0.42%)
Jun 21, 2021 258.61 260.71 256.68 260.31 1,513,003 +1.75(+0.68%)
Jun 18, 2021 261.30 262.10 258.54 258.56 2,849,608 -3.47(-1.32%)
Jun 17, 2021 257.18 262.12 256.46 262.03 1,399,590 +4.13(+1.60%)
Jun 16, 2021 262.79 263.01 257.16 257.90 1,649,130 -3.81(-1.46%)
Jun 15, 2021 262.09 262.51 259.92 261.71 1,205,217 -0.45(-0.17%)
Jun 14, 2021 259.74 262.22 258.70 262.17 1,191,244 +2.51(+0.97%)
Jun 11, 2021 260.95 261.05 258.19 259.66 1,380,537 -2.39(-0.91%)
Jun 10, 2021 257.72 262.12 257.07 262.05 1,356,002 +3.69(+1.43%)
Jun 09, 2021 258.31 259.84 257.87 258.36 1,280,476 +0.96(+0.37%)
Jun 08, 2021 260.49 260.49 255.79 257.40 1,471,990 -2.53(-0.97%)
Jun 07, 2021 257.47 260.40 256.53 259.93 1,871,360 +3.24(+1.26%)
Jun 04, 2021 256.02 257.06 254.53 256.69 1,849,855 +1.87(+0.73%)
Jun 03, 2021 254.32 255.07 252.31 254.82 1,595,673 +0.41(+0.16%)
Jun 02, 2021 250.61 254.47 249.89 254.41 1,976,773 +4.22(+1.69%)
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.