Skip to main content

American Tower Corp A (NY: AMT )

221.37 -7.44 (-3.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 253.86 256.21 252.97 254.05 2,005,197 +0.65(+0.26%)
Aug 30, 2022 259.90 260.68 252.70 253.40 1,211,150 -6.32(-2.43%)
Aug 29, 2022 259.80 262.64 258.19 259.72 1,578,190 -1.47(-0.56%)
Aug 26, 2022 267.87 268.31 261.07 261.19 1,227,406 -7.05(-2.63%)
Aug 25, 2022 265.75 268.46 262.31 268.24 1,367,408 +3.76(+1.42%)
Aug 24, 2022 266.29 266.71 264.10 264.48 1,372,907 -0.75(-0.28%)
Aug 23, 2022 268.32 268.90 263.32 265.23 971,049 -4.52(-1.68%)
Aug 22, 2022 272.32 274.15 268.93 269.75 946,871 -4.66(-1.70%)
Aug 19, 2022 274.99 277.59 273.39 274.41 2,110,663 -1.08(-0.39%)
Aug 18, 2022 277.52 279.20 272.92 275.49 1,139,033 -1.97(-0.71%)
Aug 17, 2022 276.85 278.98 275.44 277.46 1,059,047 -0.99(-0.36%)
Aug 16, 2022 278.85 280.08 275.99 278.45 1,183,533 -3.07(-1.09%)
Aug 15, 2022 278.39 282.47 278.13 281.52 1,329,149 +3.80(+1.37%)
Aug 12, 2022 275.68 277.90 274.64 277.72 1,110,090 +3.77(+1.38%)
Aug 11, 2022 278.92 278.92 273.27 273.95 1,260,423 -3.84(-1.38%)
Aug 10, 2022 279.97 279.97 275.07 277.79 1,351,224 +1.61(+0.58%)
Aug 09, 2022 273.83 277.32 270.35 276.18 1,459,760 +3.18(+1.16%)
Aug 08, 2022 274.75 276.88 271.33 273.00 968,855 +0.81(+0.30%)
Aug 05, 2022 268.37 272.43 267.04 272.19 1,156,388 +0.92(+0.34%)
Aug 04, 2022 269.15 271.72 268.00 271.27 1,257,846 +2.44(+0.91%)
Aug 03, 2022 267.84 269.93 264.87 268.83 1,370,201 +2.20(+0.83%)
Aug 02, 2022 269.10 271.18 266.03 266.63 1,681,040 -1.99(-0.74%)
Aug 01, 2022 270.28 271.75 266.26 268.62 1,323,129 -2.21(-0.82%)
Jul 29, 2022 270.35 273.95 267.51 270.83 1,821,179 +1.93(+0.72%)
Jul 28, 2022 261.46 269.56 260.06 268.90 2,589,510 +10.62(+4.11%)
Jul 27, 2022 259.52 261.24 255.38 258.28 1,506,714 -0.70(-0.27%)
Jul 26, 2022 258.56 263.07 257.82 258.98 1,579,757 +1.64(+0.64%)
Jul 25, 2022 259.35 259.66 255.90 257.34 1,593,313 -2.26(-0.87%)
Jul 22, 2022 256.55 260.36 255.76 259.60 1,587,501 +4.20(+1.64%)
Jul 21, 2022 250.17 255.99 248.19 255.40 1,290,481 +5.66(+2.27%)
Jul 20, 2022 256.00 257.93 249.43 249.74 1,573,604 -7.42(-2.89%)
Jul 19, 2022 251.61 257.27 251.50 257.16 1,506,348 +7.91(+3.17%)
Jul 18, 2022 256.91 257.79 248.58 249.25 1,608,183 -7.95(-3.09%)
Jul 15, 2022 259.88 260.79 255.33 257.20 1,181,127 +0.69(+0.27%)
Jul 14, 2022 251.75 257.85 251.43 256.51 1,579,220 +0.59(+0.23%)
Jul 13, 2022 252.41 258.21 251.17 255.92 1,188,475 +0.43(+0.17%)
Jul 12, 2022 256.95 258.74 253.15 255.49 1,650,908 -2.50(-0.97%)
Jul 11, 2022 255.00 258.46 252.49 257.99 1,299,529 +2.98(+1.17%)
Jul 08, 2022 255.32 257.88 253.72 255.01 936,030 -2.17(-0.84%)
Jul 07, 2022 258.50 260.58 255.41 257.18 1,089,631 -1.05(-0.41%)
Jul 06, 2022 257.96 260.58 256.69 258.23 1,170,895 +2.29(+0.89%)
Jul 05, 2022 255.49 256.06 249.63 255.94 1,321,658 -2.46(-0.95%)
Jul 01, 2022 254.53 259.04 252.44 258.40 1,367,056 +2.81(+1.10%)
Jun 30, 2022 251.61 257.70 250.21 255.59 1,938,085 +2.43(+0.96%)
Jun 29, 2022 250.03 253.93 247.15 253.16 1,863,735 +0.23(+0.09%)
Jun 28, 2022 260.00 260.48 252.12 252.93 1,601,891 -6.40(-2.47%)
Jun 27, 2022 262.23 264.09 258.16 259.33 2,018,916 -2.32(-0.89%)
Jun 24, 2022 260.76 262.13 256.58 261.65 3,131,491 +3.34(+1.29%)
Jun 23, 2022 253.06 259.80 252.73 258.31 2,553,145 +6.30(+2.50%)
Jun 22, 2022 242.32 258.82 242.25 252.01 3,130,192 +5.16(+2.09%)
Jun 21, 2022 242.00 248.54 241.89 246.85 2,503,711 +10.68(+4.52%)
Jun 17, 2022 233.70 238.26 232.12 236.17 4,292,958 +1.99(+0.85%)
Jun 16, 2022 234.78 236.99 232.31 234.18 1,668,508 -7.22(-2.99%)
Jun 15, 2022 235.40 244.50 235.01 241.40 2,076,667 +6.91(+2.95%)
Jun 14, 2022 239.18 240.48 232.66 234.49 2,584,890 -5.54(-2.31%)
Jun 13, 2022 245.00 247.15 238.97 240.03 2,272,941 -10.98(-4.37%)
Jun 10, 2022 257.01 257.84 250.11 251.01 2,188,222 -9.19(-3.53%)
Jun 09, 2022 261.17 267.73 260.02 260.20 2,051,206 -4.26(-1.61%)
Jun 08, 2022 265.64 269.04 263.32 264.46 1,550,443 -1.69(-0.63%)
Jun 07, 2022 266.18 266.99 259.16 266.15 2,135,156 -1.21(-0.45%)
Jun 06, 2022 269.79 271.09 266.17 267.36 4,197,120 +0.63(+0.24%)
Jun 03, 2022 261.82 269.50 260.75 266.73 7,332,251 +4.37(+1.67%)
Jun 02, 2022 246.06 263.19 245.68 262.36 2,781,139 +9.80(+3.88%)
Jun 01, 2022 256.13 256.13 250.85 252.56 1,418,077 -3.57(-1.39%)
May 31, 2022 257.76 259.04 255.23 256.13 2,829,592 -4.83(-1.85%)
May 27, 2022 256.52 262.56 254.83 260.96 1,786,271 +6.27(+2.46%)
May 26, 2022 260.72 262.27 253.96 254.69 1,487,221 -5.60(-2.15%)
May 25, 2022 256.79 261.19 252.58 260.29 2,392,874 +1.77(+0.68%)
May 24, 2022 249.49 259.31 248.69 258.52 2,174,373 +9.10(+3.65%)
May 23, 2022 245.59 249.72 243.54 249.42 1,697,446 +5.14(+2.10%)
May 20, 2022 235.45 245.17 234.31 244.28 2,843,923 +11.03(+4.73%)
May 19, 2022 230.00 236.19 229.21 233.25 1,825,919 +2.62(+1.14%)
May 18, 2022 232.57 233.30 229.51 230.63 1,623,759 -2.37(-1.02%)
May 17, 2022 233.20 233.63 229.40 233.00 1,728,456 +2.78(+1.21%)
May 16, 2022 232.61 234.89 230.03 230.22 1,203,104 -2.44(-1.05%)
May 13, 2022 227.18 232.89 226.19 232.66 2,229,477 +7.16(+3.18%)
May 12, 2022 224.67 226.57 222.02 225.50 2,193,745 +0.78(+0.35%)
May 11, 2022 226.45 229.38 223.93 224.72 2,104,289 -0.03(-0.01%)
May 10, 2022 232.63 234.14 222.33 224.75 2,411,729 -6.34(-2.74%)
May 09, 2022 242.13 242.13 229.96 231.09 2,423,352 -12.98(-5.32%)
May 06, 2022 239.25 245.12 238.80 244.07 1,843,149 +2.59(+1.07%)
May 05, 2022 244.98 246.47 239.70 241.48 1,375,953 -4.16(-1.69%)
May 04, 2022 240.63 246.04 238.67 245.64 1,098,608 +4.63(+1.92%)
May 03, 2022 236.95 243.00 235.32 241.01 1,367,124 +4.06(+1.71%)
May 02, 2022 241.38 245.28 232.73 236.95 2,127,652 -4.07(-1.69%)
Apr 29, 2022 250.31 251.31 240.68 241.02 2,161,022 -11.16(-4.43%)
Apr 28, 2022 252.62 253.86 245.21 252.18 2,417,449 -0.67(-0.26%)
Apr 27, 2022 256.01 258.00 251.55 252.85 2,049,618 -1.97(-0.77%)
Apr 26, 2022 258.83 261.21 254.44 254.82 1,883,264 -4.70(-1.81%)
Apr 25, 2022 262.10 263.00 255.11 259.52 1,656,569 -2.38(-0.91%)
Apr 22, 2022 267.13 267.13 261.85 261.90 1,665,585 -4.85(-1.82%)
Apr 21, 2022 268.89 271.53 266.16 266.75 1,712,424 -0.84(-0.31%)
Apr 20, 2022 259.75 267.95 259.14 267.59 1,807,502 +8.82(+3.41%)
Apr 19, 2022 254.85 259.55 254.78 258.77 1,308,493 +4.86(+1.91%)
Apr 18, 2022 254.14 257.38 252.15 253.91 1,072,704 -1.63(-0.64%)
Apr 14, 2022 257.94 258.35 255.00 255.54 2,312,312 -1.62(-0.63%)
Apr 13, 2022 258.07 258.23 254.94 257.16 1,317,790 -0.02(-0.01%)
Apr 12, 2022 258.88 260.15 255.63 257.18 1,518,475 -6.13(-2.33%)
Apr 11, 2022 266.59 267.74 262.59 263.31 2,158,529 -3.10(-1.16%)
Apr 08, 2022 266.16 268.49 264.03 266.41 1,559,109 +0.68(+0.26%)
Apr 07, 2022 265.96 267.85 264.02 265.73 1,751,951 -2.89(-1.08%)
Apr 06, 2022 261.19 269.14 260.51 268.62 2,749,673 +5.70(+2.17%)
Apr 05, 2022 257.55 265.36 257.04 262.92 1,956,223 +5.09(+1.97%)
Apr 04, 2022 256.98 259.37 256.13 257.83 1,989,801 +0.88(+0.34%)
Apr 01, 2022 251.22 257.38 250.10 256.95 1,636,311 +5.73(+2.28%)
Mar 31, 2022 251.91 254.07 250.69 251.22 3,315,607 +0.35(+0.14%)
Mar 30, 2022 249.15 250.92 247.37 250.87 1,385,427 +0.32(+0.13%)
Mar 29, 2022 247.64 251.23 247.26 250.55 1,917,459 +5.52(+2.25%)
Mar 28, 2022 241.75 245.19 241.00 245.03 1,382,780 +4.34(+1.80%)
Mar 25, 2022 237.42 241.32 236.54 240.69 1,530,214 +5.20(+2.21%)
Mar 24, 2022 233.60 235.56 230.67 235.49 2,081,190 +1.49(+0.64%)
Mar 23, 2022 239.07 240.22 233.71 234.00 1,968,665 -5.67(-2.37%)
Mar 22, 2022 242.23 243.29 239.11 239.67 1,914,752 -1.97(-0.82%)
Mar 21, 2022 241.81 245.00 240.03 241.64 1,601,426 -0.89(-0.37%)
Mar 18, 2022 247.17 248.46 241.80 242.53 3,668,167 -2.61(-1.06%)
Mar 17, 2022 238.49 245.24 238.49 245.14 1,876,331 +5.51(+2.30%)
Mar 16, 2022 237.82 240.42 235.67 239.63 1,902,024 +3.42(+1.45%)
Mar 15, 2022 236.63 238.36 234.08 236.21 1,422,307 +1.28(+0.54%)
Mar 14, 2022 235.97 237.16 232.45 234.93 1,652,426 +0.09(+0.04%)
Mar 11, 2022 235.31 238.03 234.68 234.84 1,889,183 +2.04(+0.88%)
Mar 10, 2022 230.93 233.48 232.80 1,300,312 -0.31(-0.13%)
Mar 09, 2022 231.65 236.47 231.25 233.11 1,481,205 +5.14(+2.25%)
Mar 08, 2022 232.52 236.65 227.51 227.97 2,058,020 -4.05(-1.75%)
Mar 07, 2022 237.12 237.87 231.03 232.02 1,499,165 -6.26(-2.63%)
Mar 04, 2022 233.97 239.23 233.97 238.28 2,396,600 +3.04(+1.29%)
Mar 03, 2022 233.48 236.80 231.52 235.24 2,702,559 +4.24(+1.84%)
Mar 02, 2022 228.31 232.77 227.74 231.00 2,160,720 +2.45(+1.07%)
Mar 01, 2022 228.00 230.91 226.68 228.55 2,467,034 +1.68(+0.74%)
Feb 28, 2022 231.15 231.40 223.40 226.87 3,690,439 -6.79(-2.91%)
Feb 25, 2022 231.70 234.45 226.79 233.66 2,309,531 +1.91(+0.82%)
Feb 24, 2022 221.81 232.62 220.00 231.75 2,699,732 +4.30(+1.89%)
Feb 23, 2022 229.89 231.45 226.73 227.45 1,934,033 -0.92(-0.40%)
Feb 22, 2022 228.24 230.90 224.53 228.37 2,521,582 -0.07(-0.03%)
Feb 18, 2022 228.44 0 -0.23(-0.10%)
Feb 17, 2022 232.01 232.51 227.76 228.67 1,721,093 -3.66(-1.58%)
Feb 16, 2022 233.40 233.75 229.75 232.33 1,275,339 -1.06(-0.45%)
Feb 15, 2022 237.06 237.15 232.28 233.39 1,696,344 -0.90(-0.38%)
Feb 14, 2022 237.90 238.56 232.75 234.29 1,805,379 -2.61(-1.10%)
Feb 11, 2022 242.96 244.95 235.49 236.90 2,379,643 -5.61(-2.31%)
Feb 10, 2022 246.63 249.46 241.18 242.51 1,453,078 -7.38(-2.95%)
Feb 09, 2022 248.15 250.46 246.73 249.89 1,824,022 +4.57(+1.86%)
Feb 08, 2022 245.59 247.33 243.07 245.32 1,303,789 -0.94(-0.38%)
Feb 07, 2022 245.77 248.36 244.50 246.26 1,171,564 -0.17(-0.07%)
Feb 04, 2022 248.16 248.16 245.04 246.43 1,275,922 -4.27(-1.70%)
Feb 03, 2022 250.90 249.86 250.70 1,367,337 -1.64(-0.65%)
Feb 02, 2022 251.88 254.47 251.55 252.34 1,446,021 +2.19(+0.88%)
Feb 01, 2022 251.07 252.45 247.59 250.15 1,665,810 -1.35(-0.54%)
Jan 31, 2022 245.91 251.68 251.50 2,664,972 +4.73(+1.92%)
Jan 28, 2022 237.57 246.85 233.67 246.77 2,106,710 +10.34(+4.37%)
Jan 27, 2022 241.55 245.05 235.22 236.43 2,722,333 -6.17(-2.54%)
Jan 26, 2022 250.63 254.37 240.40 242.60 2,325,009 -7.93(-3.17%)
Jan 25, 2022 245.79 251.99 245.39 250.53 2,065,748 +2.13(+0.86%)
Jan 24, 2022 241.31 249.33 239.00 248.40 2,708,772 +3.64(+1.49%)
Jan 21, 2022 249.73 250.78 243.76 244.76 3,504,961 -1.18(-0.48%)
Jan 20, 2022 249.89 252.85 245.54 245.94 2,120,864 -3.06(-1.23%)
Jan 19, 2022 251.21 253.26 248.08 249.00 2,199,366 -1.23(-0.49%)
Jan 18, 2022 248.63 250.97 247.78 250.23 2,523,630 -0.39(-0.16%)
Jan 14, 2022 250.62 0 -4.82(-1.89%)
Jan 13, 2022 260.00 260.23 255.06 255.44 1,723,723 -3.95(-1.52%)
Jan 12, 2022 259.88 264.50 258.85 259.39 1,876,633 -1.10(-0.42%)
Jan 11, 2022 259.41 261.61 256.10 260.49 1,884,336 -3.92(-1.48%)
Jan 10, 2022 267.35 267.35 258.61 264.41 2,113,482 -2.17(-0.81%)
Jan 07, 2022 264.03 269.24 261.00 266.58 2,244,380 +1.69(+0.64%)
Jan 06, 2022 263.91 265.38 256.77 264.89 2,473,073 +0.32(+0.12%)
Jan 05, 2022 278.97 279.44 262.23 264.57 4,486,159 -18.20(-6.44%)
Jan 04, 2022 287.19 288.25 282.46 282.77 1,813,282 -3.61(-1.26%)
Jan 03, 2022 292.37 292.55 280.28 286.38 1,597,906 -6.12(-2.09%)
Dec 31, 2021 291.40 294.40 289.94 292.50 1,274,218 +1.36(+0.47%)
Dec 30, 2021 289.61 291.99 287.41 291.14 1,370,210 +2.26(+0.78%)
Dec 29, 2021 286.80 289.50 286.80 288.88 1,566,646 +0.39(+0.14%)
Dec 28, 2021 285.76 288.94 284.72 288.49 1,065,605 +2.73(+0.96%)
Dec 27, 2021 280.06 285.91 278.46 285.76 1,235,255 +7.02(+2.52%)
Dec 23, 2021 280.00 280.46 276.46 278.74 1,016,009 -2.51(-0.89%)
Dec 22, 2021 278.95 281.34 277.70 281.25 914,246 +3.40(+1.22%)
Dec 21, 2021 280.30 282.04 276.58 277.85 1,381,861 -0.61(-0.22%)
Dec 20, 2021 275.85 279.54 275.01 278.46 1,551,036 -0.40(-0.14%)
Dec 17, 2021 279.25 283.75 277.82 278.86 3,269,325 -0.61(-0.22%)
Dec 16, 2021 274.80 279.67 274.71 279.47 1,791,737 +5.12(+1.87%)
Dec 15, 2021 274.16 276.19 271.12 274.35 1,932,548 +0.94(+0.34%)
Dec 14, 2021 274.47 278.10 271.01 273.41 2,224,822 -2.61(-0.95%)
Dec 13, 2021 272.00 277.33 270.35 276.02 1,836,132 +3.45(+1.27%)
Dec 10, 2021 270.91 274.18 269.45 272.57 1,352,392 +1.51(+0.56%)
Dec 09, 2021 275.88 276.99 270.93 271.06 1,116,081 -4.79(-1.74%)
Dec 08, 2021 276.39 277.92 273.54 275.85 1,327,563 -0.96(-0.35%)
Dec 07, 2021 271.25 277.32 271.25 276.81 2,133,008 +7.24(+2.69%)
Dec 06, 2021 268.53 272.90 267.34 269.57 1,864,840 +2.61(+0.98%)
Dec 03, 2021 265.72 269.23 263.46 266.96 1,804,005 +0.72(+0.27%)
Dec 02, 2021 259.73 267.74 259.27 266.24 1,902,620 +7.29(+2.82%)
Dec 01, 2021 263.98 267.54 258.51 258.95 2,629,100 -3.53(-1.34%)
Nov 30, 2021 264.16 268.15 262.36 262.48 2,758,966 -4.46(-1.67%)
Nov 29, 2021 264.13 269.31 261.49 266.94 1,842,845 +4.07(+1.55%)
Nov 26, 2021 266.58 267.50 262.27 262.87 1,161,752 -2.61(-0.98%)
Nov 24, 2021 262.88 266.01 260.50 265.48 1,321,141 +3.48(+1.33%)
Nov 23, 2021 258.26 262.21 256.75 262.00 2,070,874 +4.37(+1.70%)
Nov 22, 2021 260.00 261.06 256.63 257.63 1,879,750 -3.35(-1.28%)
Nov 19, 2021 260.90 264.29 259.61 260.98 2,036,752 +2.02(+0.78%)
Nov 18, 2021 257.60 259.31 258.30 258.96 2,436,731 +1.43(+0.56%)
Nov 17, 2021 259.10 260.40 254.70 257.53 3,491,961 -1.51(-0.58%)
Nov 16, 2021 262.13 262.33 258.63 259.04 2,685,404 -1.46(-0.56%)
Nov 15, 2021 267.33 268.54 259.14 260.50 3,466,639 -11.60(-4.26%)
Nov 12, 2021 274.49 275.22 271.60 272.10 991,162 -0.38(-0.14%)
Nov 11, 2021 276.13 276.70 270.37 272.48 1,221,769 -3.40(-1.23%)
Nov 10, 2021 278.63 275.56 275.88 925,316 -4.04(-1.44%)
Nov 09, 2021 279.89 281.61 278.80 279.92 823,289 +1.16(+0.42%)
Nov 08, 2021 278.25 279.22 273.43 278.76 1,014,051 +0.93(+0.33%)
Nov 05, 2021 280.94 281.10 276.70 277.83 1,213,952 -1.12(-0.40%)
Nov 04, 2021 281.80 283.45 277.64 278.95 1,380,999 -1.65(-0.59%)
Nov 03, 2021 283.72 285.42 276.46 280.60 1,133,581 -2.05(-0.73%)
Nov 02, 2021 282.81 285.29 279.51 282.65 1,532,480 +0.55(+0.19%)
Nov 01, 2021 282.86 283.16 276.41 282.10 1,520,492 +0.13(+0.05%)
Oct 29, 2021 284.23 284.93 279.64 281.97 2,532,005 -4.04(-1.41%)
Oct 28, 2021 285.50 289.99 282.85 286.01 1,391,588 +0.59(+0.21%)
Oct 27, 2021 288.22 291.17 285.31 285.42 1,280,333 -1.52(-0.53%)
Oct 26, 2021 286.00 286.94 1,742,912 +2.36(+0.83%)
Oct 25, 2021 284.50 285.68 280.62 284.58 1,194,664 +0.13(+0.05%)
Oct 22, 2021 279.78 285.31 279.78 284.45 1,496,558 +5.41(+1.94%)
Oct 21, 2021 275.79 279.38 273.28 279.04 1,269,133 +3.00(+1.09%)
Oct 20, 2021 274.10 276.88 274.10 276.04 1,109,691 +3.14(+1.15%)
Oct 19, 2021 269.72 277.46 269.04 272.90 1,816,943 +4.90(+1.83%)
Oct 18, 2021 268.44 270.25 266.93 268.00 1,354,372 -1.33(-0.49%)
Oct 15, 2021 269.79 271.38 267.08 269.33 3,091,326 +1.46(+0.55%)
Oct 14, 2021 265.45 268.39 265.07 267.87 1,370,049 +3.69(+1.40%)
Oct 13, 2021 263.30 264.39 259.32 264.18 1,646,651 -0.37(-0.14%)
Oct 12, 2021 262.77 265.89 261.57 264.55 1,352,670 +2.95(+1.13%)
Oct 11, 2021 261.92 263.47 260.65 261.60 1,074,777 -0.48(-0.18%)
Oct 08, 2021 266.08 266.13 261.41 262.08 1,064,294 -4.03(-1.51%)
Oct 07, 2021 269.20 271.78 265.61 266.11 1,185,105 -1.85(-0.69%)
Oct 06, 2021 263.38 268.42 261.11 267.96 1,421,117 +3.41(+1.29%)
Oct 05, 2021 265.40 266.92 262.31 264.55 1,649,207 -0.68(-0.26%)
Oct 04, 2021 265.91 267.38 262.15 265.23 1,387,673 -1.38(-0.52%)
Oct 01, 2021 267.01 269.02 265.09 266.61 1,784,730 +1.20(+0.45%)
Sep 30, 2021 271.37 272.37 265.27 265.41 2,090,772 -4.60(-1.70%)
Sep 29, 2021 269.90 271.39 268.19 270.01 1,448,465 +1.26(+0.47%)
Sep 28, 2021 270.80 271.99 266.77 268.75 2,317,616 -5.35(-1.95%)
Sep 27, 2021 280.91 281.85 273.67 274.10 1,775,192 -8.08(-2.86%)
Sep 24, 2021 287.89 288.43 281.36 282.18 2,318,707 -5.82(-2.02%)
Sep 23, 2021 293.50 293.50 285.43 288.00 1,634,058 -5.55(-1.89%)
Sep 22, 2021 292.10 294.92 290.19 293.55 1,172,885 +1.68(+0.58%)
Sep 21, 2021 292.25 294.22 290.67 291.87 1,161,580 +0.68(+0.23%)
Sep 20, 2021 291.54 294.15 287.65 291.19 2,374,733 -2.56(-0.87%)
Sep 17, 2021 293.84 297.55 293.57 293.75 2,995,195 -3.39(-1.14%)
Sep 16, 2021 296.79 298.00 292.84 297.14 906,552 -0.12(-0.04%)
Sep 15, 2021 296.62 297.81 294.25 297.26 1,044,154 +0.86(+0.29%)
Sep 14, 2021 295.29 297.79 294.81 296.40 1,109,707 +1.79(+0.61%)
Sep 13, 2021 296.51 298.42 293.18 294.61 1,270,103 +0.73(+0.25%)
Sep 10, 2021 296.49 297.15 290.06 293.88 1,491,562 -2.94(-0.99%)
Sep 09, 2021 302.50 303.71 296.69 296.82 1,243,077 -6.80(-2.24%)
Sep 08, 2021 298.66 303.72 298.37 303.62 1,512,663 +4.40(+1.47%)
Sep 07, 2021 300.50 301.94 295.10 299.22 1,535,296 -2.79(-0.92%)
Sep 03, 2021 300.05 302.30 297.17 302.01 1,645,280 +1.12(+0.37%)
Sep 02, 2021 298.10 300.98 295.69 300.89 1,795,808 +2.93(+0.98%)
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.