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 (%)
Mar 31, 2023 192.78 195.99 192.66 195.85 2,668,980 +3.03(+1.57%)
Mar 30, 2023 193.28 194.31 191.71 192.82 1,541,937 +2.58(+1.36%)
Mar 29, 2023 187.24 190.32 186.97 190.24 1,861,550 +5.39(+2.91%)
Mar 28, 2023 184.01 186.18 183.02 184.85 1,544,416 -0.27(-0.14%)
Mar 27, 2023 191.87 192.97 184.75 185.12 2,493,600 -6.20(-3.24%)
Mar 24, 2023 182.96 191.38 181.50 191.32 1,980,048 +7.67(+4.17%)
Mar 23, 2023 184.31 187.18 182.46 183.66 2,142,264 -0.48(-0.26%)
Mar 22, 2023 187.90 189.47 183.94 184.13 2,027,815 -5.82(-3.06%)
Mar 21, 2023 193.16 193.93 186.54 189.95 2,690,037 -3.60(-1.86%)
Mar 20, 2023 192.59 195.21 191.49 193.56 2,087,502 +0.58(+0.30%)
Mar 17, 2023 196.87 199.02 192.52 192.98 3,606,858 -3.55(-1.80%)
Mar 16, 2023 193.59 197.58 193.04 196.53 2,736,148 +2.62(+1.35%)
Mar 15, 2023 189.67 194.76 189.52 193.91 3,252,248 +2.39(+1.25%)
Mar 14, 2023 190.79 191.70 187.20 191.52 2,568,203 +3.35(+1.78%)
Mar 13, 2023 182.97 192.63 181.67 188.17 2,426,171 +4.85(+2.65%)
Mar 10, 2023 183.21 186.45 182.47 183.32 2,460,223 +0.07(+0.04%)
Mar 09, 2023 187.46 189.55 182.82 183.25 1,527,061 -4.38(-2.33%)
Mar 08, 2023 184.14 189.03 183.41 187.63 1,672,507 +3.26(+1.77%)
Mar 07, 2023 189.88 190.02 184.06 184.37 1,989,111 -5.94(-3.12%)
Mar 06, 2023 195.41 195.67 189.90 190.32 1,866,492 -3.77(-1.94%)
Mar 03, 2023 190.98 194.16 190.81 194.08 2,133,487 +4.76(+2.52%)
Mar 02, 2023 185.28 189.94 185.28 189.32 1,980,448 +2.53(+1.35%)
Mar 01, 2023 188.35 190.55 184.84 186.79 3,402,388 -2.99(-1.58%)
Feb 28, 2023 186.99 191.30 186.26 189.78 2,860,309 +2.81(+1.50%)
Feb 27, 2023 190.32 191.55 184.94 186.97 2,449,943 -0.62(-0.33%)
Feb 24, 2023 190.53 191.96 186.01 187.59 2,845,276 -5.97(-3.08%)
Feb 23, 2023 192.88 195.48 191.69 193.56 3,374,245 +2.57(+1.34%)
Feb 22, 2023 196.56 196.58 190.34 191.00 3,718,710 -5.15(-2.62%)
Feb 21, 2023 199.99 199.99 194.84 196.14 1,970,242 -5.38(-2.67%)
Feb 17, 2023 202.19 203.16 199.82 201.52 1,871,525 -1.67(-0.82%)
Feb 16, 2023 204.94 205.83 201.62 203.19 1,794,249 -4.41(-2.12%)
Feb 15, 2023 204.63 207.62 204.16 207.60 1,441,396 +1.39(+0.67%)
Feb 14, 2023 207.90 208.48 204.28 206.21 1,061,128 -2.02(-0.97%)
Feb 13, 2023 208.52 209.91 206.44 208.23 1,411,421 +0.52(+0.25%)
Feb 10, 2023 204.29 208.17 203.52 207.71 2,013,586 +1.47(+0.71%)
Feb 09, 2023 210.31 211.32 205.70 206.25 1,272,907 -3.14(-1.50%)
Feb 08, 2023 209.78 210.85 207.85 209.39 2,019,782 -0.96(-0.46%)
Feb 07, 2023 209.83 211.06 206.83 210.35 1,913,959 -1.05(-0.50%)
Feb 06, 2023 209.78 212.32 207.52 211.40 1,875,782 -1.43(-0.67%)
Feb 03, 2023 215.08 216.01 208.98 212.83 2,593,575 -5.11(-2.34%)
Feb 02, 2023 220.64 225.70 216.16 217.94 2,291,023 +0.24(+0.11%)
Feb 01, 2023 212.67 219.45 211.88 217.70 2,714,043 +3.59(+1.68%)
Jan 31, 2023 208.99 214.13 208.99 214.10 1,615,615 +5.11(+2.44%)
Jan 30, 2023 210.85 213.33 208.79 209.00 1,483,880 -2.62(-1.24%)
Jan 27, 2023 211.54 212.70 210.31 211.61 1,419,238 -0.23(-0.11%)
Jan 26, 2023 210.70 212.29 209.42 211.84 1,174,671 +2.27(+1.08%)
Jan 25, 2023 205.02 210.28 203.94 209.57 2,071,195 +3.34(+1.62%)
Jan 24, 2023 206.00 207.56 203.80 206.23 2,078,062 -0.48(-0.23%)
Jan 23, 2023 209.79 210.85 206.16 206.71 2,840,893 -5.50(-2.59%)
Jan 20, 2023 212.16 212.54 205.55 212.21 3,120,093 -1.86(-0.87%)
Jan 19, 2023 214.76 217.67 213.70 214.07 1,945,252 -1.76(-0.82%)
Jan 18, 2023 221.65 222.84 214.92 215.83 2,307,646 -5.62(-2.54%)
Jan 17, 2023 224.49 225.78 221.36 221.45 2,300,156 -1.69(-0.76%)
Jan 13, 2023 219.72 225.11 219.72 223.13 2,094,395 +0.58(+0.26%)
Jan 12, 2023 219.77 223.12 216.18 222.56 2,466,965 +3.92(+1.79%)
Jan 11, 2023 214.41 219.30 214.41 218.64 1,975,993 +5.91(+2.78%)
Jan 10, 2023 211.90 213.68 210.62 212.72 1,764,602 +2.54(+1.21%)
Jan 09, 2023 211.67 214.17 210.03 210.18 1,802,092 +0.77(+0.37%)
Jan 06, 2023 204.53 210.22 202.16 209.42 2,066,279 +6.11(+3.00%)
Jan 05, 2023 208.05 208.76 202.71 203.31 1,559,825 -6.58(-3.14%)
Jan 04, 2023 208.37 213.29 206.55 209.90 1,873,924 +4.15(+2.02%)
Jan 03, 2023 205.10 206.30 202.20 205.75 1,890,975 +2.69(+1.33%)
Dec 30, 2022 205.42 206.25 200.48 203.05 1,513,419 -3.72(-1.80%)
Dec 29, 2022 203.04 207.69 201.40 206.77 1,381,322 +5.41(+2.68%)
Dec 28, 2022 202.56 205.34 201.26 201.37 1,472,936 -0.77(-0.38%)
Dec 27, 2022 202.23 202.88 199.96 202.13 1,620,452 +0.01(+0.00%)
Dec 23, 2022 199.23 202.26 198.85 202.12 1,205,328 +1.76(+0.88%)
Dec 22, 2022 199.18 200.84 196.37 200.36 2,325,196 +0.00(+0.00%)
Dec 21, 2022 199.59 203.02 199.31 200.36 1,482,235 +1.82(+0.92%)
Dec 20, 2022 197.85 200.20 195.76 198.55 1,374,251 -0.88(-0.44%)
Dec 19, 2022 202.79 202.79 197.66 199.43 1,473,341 -3.64(-1.79%)
Dec 16, 2022 204.64 204.69 197.97 203.07 3,914,481 -4.54(-2.19%)
Dec 15, 2022 206.76 210.63 206.02 207.61 1,779,632 -1.55(-0.74%)
Dec 14, 2022 211.90 215.94 209.06 209.16 1,999,917 -3.37(-1.58%)
Dec 13, 2022 212.12 216.89 210.17 212.53 2,291,708 +7.15(+3.48%)
Dec 12, 2022 204.44 205.44 201.67 205.38 1,942,055 +1.93(+0.95%)
Dec 09, 2022 201.67 205.87 201.00 203.45 1,731,001 +1.51(+0.75%)
Dec 08, 2022 200.16 203.44 199.05 201.93 2,591,229 +1.09(+0.54%)
Dec 07, 2022 201.63 205.12 199.28 200.85 1,707,510 -1.34(-0.66%)
Dec 06, 2022 205.76 206.31 201.47 202.19 1,757,678 -2.94(-1.43%)
Dec 05, 2022 205.45 207.87 204.15 205.13 1,528,534 -3.58(-1.71%)
Dec 02, 2022 207.66 210.17 205.76 208.71 1,423,826 -1.84(-0.87%)
Dec 01, 2022 213.51 214.98 209.20 210.54 1,795,965 +0.05(+0.02%)
Nov 30, 2022 205.39 210.58 204.24 210.50 4,087,884 +3.83(+1.86%)
Nov 29, 2022 204.37 206.71 202.95 206.66 1,942,516 +3.16(+1.55%)
Nov 28, 2022 208.08 209.66 202.69 203.50 1,436,998 -5.88(-2.81%)
Nov 25, 2022 208.97 210.49 207.77 209.38 595,401 +1.74(+0.84%)
Nov 23, 2022 207.59 209.71 205.75 207.64 1,272,371 +0.11(+0.05%)
Nov 22, 2022 210.00 210.45 205.00 207.53 1,643,872 -1.69(-0.81%)
Nov 21, 2022 205.11 209.53 205.11 209.22 1,768,354 +3.79(+1.84%)
Nov 18, 2022 207.05 209.51 204.20 205.44 2,481,295 -0.39(-0.19%)
Nov 17, 2022 207.14 208.92 203.97 205.82 2,254,301 -2.67(-1.28%)
Nov 16, 2022 209.39 212.22 207.52 208.50 2,523,448 -0.41(-0.20%)
Nov 15, 2022 204.93 209.14 204.62 208.91 2,262,142 +4.00(+1.95%)
Nov 14, 2022 211.00 211.37 204.77 204.91 1,711,165 -7.50(-3.53%)
Nov 11, 2022 211.98 214.48 210.28 212.41 2,013,568 +2.25(+1.07%)
Nov 10, 2022 202.75 210.81 199.45 210.16 2,923,335 +18.89(+9.88%)
Nov 09, 2022 194.09 196.68 190.66 191.27 1,607,003 -1.88(-0.97%)
Nov 08, 2022 192.20 195.50 191.33 193.15 2,176,825 +0.95(+0.49%)
Nov 07, 2022 194.69 195.98 191.90 192.20 1,922,251 -1.81(-0.93%)
Nov 04, 2022 193.05 194.45 189.46 194.01 1,879,488 +2.46(+1.29%)
Nov 03, 2022 193.33 194.62 191.31 191.54 1,790,894 -3.67(-1.88%)
Nov 02, 2022 196.68 195.22 2,791,209 -2.56(-1.29%)
Nov 01, 2022 199.23 202.95 196.55 197.78 2,004,479 +0.66(+0.33%)
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%)
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.