Skip to main content

Crown Castle International (NY: CCI )

105.83 +0.24 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 134.41 134.96 132.10 133.36 2,753,791 +0.28(+0.21%)
Sep 29, 2022 137.16 137.57 132.28 133.09 2,403,449 -5.37(-3.88%)
Sep 28, 2022 138.24 139.23 136.41 138.46 2,122,543 +1.78(+1.30%)
Sep 27, 2022 139.94 141.53 136.45 136.68 1,758,547 -2.42(-1.74%)
Sep 26, 2022 140.65 141.57 136.83 139.09 2,313,945 -2.68(-1.89%)
Sep 23, 2022 143.57 143.82 140.18 141.77 1,720,604 -3.16(-2.18%)
Sep 22, 2022 145.28 146.73 144.06 144.93 1,935,962 -1.20(-0.82%)
Sep 21, 2022 150.03 151.52 146.07 146.13 1,839,524 -2.72(-1.83%)
Sep 20, 2022 149.59 149.68 147.43 148.85 2,283,787 -1.92(-1.27%)
Sep 19, 2022 149.47 150.98 147.56 150.77 1,564,774 +0.18(+0.12%)
Sep 16, 2022 150.08 151.07 148.62 150.59 2,577,994 +1.50(+1.00%)
Sep 15, 2022 153.48 153.61 147.86 149.09 1,876,115 -4.52(-2.94%)
Sep 14, 2022 153.37 154.87 152.26 153.62 1,707,028 -1.07(-0.69%)
Sep 13, 2022 159.11 160.03 153.96 154.69 1,696,351 -7.04(-4.35%)
Sep 12, 2022 160.39 162.60 160.02 161.73 1,392,262 +2.09(+1.31%)
Sep 09, 2022 159.33 160.95 157.85 159.64 1,701,166 +0.29(+0.18%)
Sep 08, 2022 157.99 159.68 157.33 159.35 1,781,917 +0.50(+0.32%)
Sep 07, 2022 155.54 159.12 155.02 158.85 1,761,479 +4.07(+2.63%)
Sep 06, 2022 152.98 157.01 152.98 154.78 1,760,305 +1.34(+0.88%)
Sep 02, 2022 158.36 158.51 153.09 153.43 1,732,799 -3.88(-2.47%)
Sep 01, 2022 155.61 157.38 154.79 157.31 1,637,817 +1.07(+0.68%)
Aug 31, 2022 156.66 158.06 155.82 156.24 2,603,162 +0.60(+0.39%)
Aug 30, 2022 159.38 159.38 154.96 155.64 1,141,294 -3.00(-1.89%)
Aug 29, 2022 157.74 160.55 156.62 158.64 1,169,698 +0.04(+0.02%)
Aug 26, 2022 162.19 162.78 158.49 158.60 1,513,824 -3.67(-2.26%)
Aug 25, 2022 160.74 162.39 158.68 162.27 1,455,499 +2.36(+1.48%)
Aug 24, 2022 158.52 160.56 158.23 159.91 1,357,836 +1.58(+1.00%)
Aug 23, 2022 161.58 161.58 158.02 158.32 1,360,672 -3.56(-2.20%)
Aug 22, 2022 163.71 164.75 161.44 161.88 1,092,745 -2.87(-1.74%)
Aug 19, 2022 165.14 166.42 164.01 164.75 1,071,868 -0.83(-0.50%)
Aug 18, 2022 166.47 167.00 164.25 165.59 843,476 -0.38(-0.23%)
Aug 17, 2022 165.02 167.28 164.93 165.97 863,061 -0.77(-0.46%)
Aug 16, 2022 167.32 168.59 166.17 166.74 851,691 -1.67(-0.99%)
Aug 15, 2022 166.48 169.13 166.27 168.41 1,436,920 +2.25(+1.35%)
Aug 12, 2022 164.60 166.30 163.75 166.16 1,192,877 +2.56(+1.56%)
Aug 11, 2022 166.73 166.73 162.98 163.60 1,438,133 -2.67(-1.61%)
Aug 10, 2022 166.82 166.82 164.17 166.27 1,393,213 +1.77(+1.08%)
Aug 09, 2022 164.07 165.23 163.57 164.50 1,080,584 +0.57(+0.35%)
Aug 08, 2022 165.14 166.80 162.79 163.93 1,362,857 +0.77(+0.47%)
Aug 05, 2022 161.86 163.20 160.24 163.16 962,100 +0.05(+0.03%)
Aug 04, 2022 163.32 164.26 162.16 163.12 1,182,820 -0.14(-0.08%)
Aug 03, 2022 163.28 164.32 162.16 163.25 985,680 +0.59(+0.37%)
Aug 02, 2022 164.32 166.14 162.41 162.66 1,728,683 -1.94(-1.18%)
Aug 01, 2022 164.72 165.50 162.86 164.60 1,140,539 -0.63(-0.38%)
Jul 29, 2022 166.02 166.65 164.26 165.23 1,620,952 -0.50(-0.30%)
Jul 28, 2022 159.88 165.98 159.61 165.73 1,565,462 +7.02(+4.42%)
Jul 27, 2022 159.45 160.13 157.15 158.72 1,183,315 -0.99(-0.62%)
Jul 26, 2022 156.72 159.95 156.48 159.71 1,371,901 +2.85(+1.82%)
Jul 25, 2022 157.66 157.91 155.40 156.85 1,220,596 -1.24(-0.79%)
Jul 22, 2022 158.97 160.10 156.29 158.10 1,148,952 -0.14(-0.09%)
Jul 21, 2022 156.95 159.81 154.23 158.23 1,709,792 +2.27(+1.45%)
Jul 20, 2022 158.24 159.73 155.85 155.97 1,990,230 -2.74(-1.73%)
Jul 19, 2022 156.68 158.79 155.58 158.71 1,727,592 +3.11(+2.00%)
Jul 18, 2022 158.75 158.91 155.12 155.60 1,861,204 -2.99(-1.89%)
Jul 15, 2022 158.17 160.16 157.37 158.59 1,704,307 +2.18(+1.39%)
Jul 14, 2022 153.94 156.81 153.75 156.41 1,388,206 +0.10(+0.06%)
Jul 13, 2022 154.46 157.79 154.07 156.31 1,119,037 -0.03(-0.02%)
Jul 12, 2022 156.60 158.63 155.49 156.34 1,542,528 -1.21(-0.77%)
Jul 11, 2022 156.34 157.81 154.09 157.55 1,880,587 +0.79(+0.50%)
Jul 08, 2022 156.17 157.85 155.25 156.76 1,123,285 -0.22(-0.14%)
Jul 07, 2022 157.24 158.84 155.75 156.98 1,286,715 -0.12(-0.08%)
Jul 06, 2022 158.03 159.80 156.89 157.10 1,408,334 +0.22(+0.14%)
Jul 05, 2022 156.77 157.00 152.87 156.88 1,667,944 -0.76(-0.48%)
Jul 01, 2022 153.41 158.08 153.03 157.64 1,650,106 +3.64(+2.36%)
Jun 30, 2022 154.37 155.81 152.98 154.00 2,455,577 +0.98(+0.64%)
Jun 29, 2022 151.51 153.84 149.18 153.02 2,173,581 -1.17(-0.76%)
Jun 28, 2022 159.15 159.28 153.53 154.19 2,162,708 -4.45(-2.81%)
Jun 27, 2022 159.62 161.32 158.18 158.65 1,544,603 -1.40(-0.87%)
Jun 24, 2022 158.04 160.67 154.89 160.04 2,454,753 +3.12(+1.99%)
Jun 23, 2022 154.42 157.75 154.04 156.93 1,758,315 +3.21(+2.09%)
Jun 22, 2022 147.55 156.85 147.26 153.72 2,728,946 +5.59(+3.77%)
Jun 21, 2022 143.60 148.88 143.59 148.13 2,476,854 +5.31(+3.72%)
Jun 17, 2022 143.34 145.41 141.88 142.81 3,428,265 +1.06(+0.75%)
Jun 16, 2022 143.21 144.65 140.57 141.75 2,275,006 -4.81(-3.28%)
Jun 15, 2022 146.66 149.17 144.32 146.56 3,225,293 +2.13(+1.48%)
Jun 14, 2022 150.45 151.01 143.76 144.43 3,525,826 -6.08(-4.04%)
Jun 13, 2022 153.34 155.65 149.80 150.51 1,912,655 -5.99(-3.83%)
Jun 10, 2022 160.52 161.00 156.39 156.51 2,072,931 -6.33(-3.89%)
Jun 09, 2022 166.34 168.45 162.60 162.83 1,523,890 -4.37(-2.61%)
Jun 08, 2022 166.58 170.17 166.51 167.20 1,406,395 -1.37(-0.81%)
Jun 07, 2022 166.71 168.65 163.85 168.57 2,381,093 +1.07(+0.64%)
Jun 06, 2022 167.08 168.70 165.70 167.50 1,429,323 +1.58(+0.95%)
Jun 03, 2022 168.34 169.14 165.68 165.93 1,958,882 -3.78(-2.23%)
Jun 02, 2022 167.08 169.75 159.65 169.71 2,972,866 -0.80(-0.47%)
Jun 01, 2022 172.29 172.29 169.21 170.50 1,164,974 -1.41(-0.82%)
May 31, 2022 172.59 173.68 170.50 171.92 2,589,485 -3.39(-1.93%)
May 27, 2022 171.00 175.81 171.00 175.31 1,462,736 +5.31(+3.12%)
May 26, 2022 173.14 173.88 168.98 170.00 1,220,780 -2.40(-1.39%)
May 25, 2022 171.37 173.59 169.56 172.40 1,771,799 -1.30(-0.75%)
May 24, 2022 167.79 174.19 166.86 173.69 1,596,644 +5.80(+3.46%)
May 23, 2022 166.74 168.32 165.10 167.89 1,527,331 +2.73(+1.65%)
May 20, 2022 163.08 165.84 161.65 165.16 1,656,491 +3.46(+2.14%)
May 19, 2022 158.27 162.74 157.88 161.70 1,931,907 +2.65(+1.66%)
May 18, 2022 160.41 160.92 158.41 159.05 1,802,749 -1.22(-0.76%)
May 17, 2022 160.53 160.71 157.15 160.27 1,848,407 +1.01(+0.63%)
May 16, 2022 159.65 161.06 158.73 159.26 1,864,992 -0.73(-0.45%)
May 13, 2022 157.56 160.03 155.99 159.99 2,046,329 +4.03(+2.58%)
May 12, 2022 154.82 156.52 153.45 155.96 1,588,285 +1.22(+0.79%)
May 11, 2022 154.88 157.17 154.49 154.74 1,757,604 +0.37(+0.24%)
May 10, 2022 160.31 161.11 153.24 154.37 1,927,206 -4.61(-2.90%)
May 09, 2022 164.41 164.50 158.40 158.98 2,134,187 -6.55(-3.95%)
May 06, 2022 163.34 165.68 162.36 165.53 2,070,482 +0.92(+0.56%)
May 05, 2022 166.64 167.68 163.07 164.61 1,537,332 -2.58(-1.54%)
May 04, 2022 166.82 167.93 164.19 167.19 2,135,931 +0.66(+0.40%)
May 03, 2022 165.00 168.37 164.03 166.53 1,486,979 +2.62(+1.60%)
May 02, 2022 169.03 169.28 160.99 163.91 1,778,949 -3.98(-2.37%)
Apr 29, 2022 173.44 173.44 167.60 167.89 2,025,775 -6.22(-3.57%)
Apr 28, 2022 171.30 174.33 169.08 174.11 1,768,825 +3.02(+1.76%)
Apr 27, 2022 171.15 173.72 169.88 171.09 1,592,061 +0.11(+0.06%)
Apr 26, 2022 174.90 176.21 170.51 170.98 2,113,105 -3.85(-2.20%)
Apr 25, 2022 176.66 176.77 172.69 174.84 1,523,825 -1.15(-0.65%)
Apr 22, 2022 178.36 178.36 175.49 175.99 2,030,537 -2.05(-1.15%)
Apr 21, 2022 180.49 181.27 178.03 178.04 1,443,316 -1.39(-0.77%)
Apr 20, 2022 175.96 180.02 175.46 179.42 1,589,346 +3.68(+2.09%)
Apr 19, 2022 173.85 176.40 173.43 175.74 1,524,360 +2.65(+1.53%)
Apr 18, 2022 174.47 174.98 172.17 173.10 1,235,574 -1.57(-0.90%)
Apr 14, 2022 175.67 175.89 174.32 174.66 1,213,085 -0.71(-0.40%)
Apr 13, 2022 175.83 176.08 173.59 175.37 1,210,615 -0.57(-0.32%)
Apr 12, 2022 176.59 177.49 174.90 175.94 1,368,850 -1.79(-1.00%)
Apr 11, 2022 179.38 181.04 177.16 177.73 1,722,978 -1.78(-0.99%)
Apr 08, 2022 178.12 180.21 177.23 179.50 1,388,021 +1.36(+0.76%)
Apr 07, 2022 178.29 179.94 177.26 178.15 2,337,885 -0.95(-0.53%)
Apr 06, 2022 174.69 180.07 174.43 179.10 2,383,516 +4.04(+2.31%)
Apr 05, 2022 171.24 176.71 170.79 175.05 2,482,423 +3.65(+2.13%)
Apr 04, 2022 171.35 172.22 169.82 171.41 1,341,479 +0.04(+0.03%)
Apr 01, 2022 167.75 171.48 165.82 171.36 1,426,186 +4.03(+2.41%)
Mar 31, 2022 167.70 170.12 167.22 167.34 2,870,928 +0.04(+0.02%)
Mar 30, 2022 165.84 167.42 164.87 167.30 1,760,288 +0.62(+0.37%)
Mar 29, 2022 164.66 166.86 164.66 166.68 1,590,145 +2.76(+1.68%)
Mar 28, 2022 161.60 163.95 161.57 163.92 1,621,880 +2.95(+1.83%)
Mar 25, 2022 159.95 161.23 158.45 160.98 1,569,237 +2.06(+1.30%)
Mar 24, 2022 156.81 159.02 156.05 158.92 1,730,506 +1.71(+1.09%)
Mar 23, 2022 157.43 158.88 155.57 157.21 1,330,376 -0.54(-0.34%)
Mar 22, 2022 158.72 159.50 157.26 157.75 1,888,340 -0.98(-0.62%)
Mar 21, 2022 158.25 160.09 157.80 158.73 2,246,957 +0.20(+0.13%)
Mar 18, 2022 163.03 163.17 158.30 158.53 4,053,653 -1.85(-1.15%)
Mar 17, 2022 157.19 160.58 157.19 160.38 1,557,110 +3.19(+2.03%)
Mar 16, 2022 157.50 158.64 154.29 157.19 2,059,082 +0.58(+0.37%)
Mar 15, 2022 158.24 159.20 155.64 156.61 2,047,265 -0.01(-0.01%)
Mar 14, 2022 156.60 157.62 154.75 156.62 1,583,060 +0.55(+0.35%)
Mar 11, 2022 159.37 161.07 155.98 156.06 1,312,047 -2.28(-1.44%)
Mar 10, 2022 154.64 158.76 153.16 158.35 1,807,387 +1.99(+1.27%)
Mar 09, 2022 158.14 159.21 155.94 156.36 1,377,643 +0.10(+0.06%)
Mar 08, 2022 158.02 161.16 156.24 156.26 2,183,135 -2.63(-1.66%)
Mar 07, 2022 160.11 160.99 158.26 158.89 2,327,323 -2.09(-1.30%)
Mar 04, 2022 156.99 161.85 156.87 160.98 1,937,953 +2.93(+1.85%)
Mar 03, 2022 156.49 158.97 155.73 158.05 2,054,046 +2.37(+1.52%)
Mar 02, 2022 151.27 156.46 151.27 155.68 3,988,167 +4.66(+3.09%)
Mar 01, 2022 150.64 152.22 149.63 151.01 2,209,318 +1.28(+0.85%)
Feb 28, 2022 149.80 150.63 147.91 149.74 3,491,134 -0.89(-0.59%)
Feb 25, 2022 148.93 150.80 148.10 150.62 1,864,998 +2.32(+1.56%)
Feb 24, 2022 141.75 148.82 141.26 148.31 3,301,048 +4.56(+3.17%)
Feb 23, 2022 146.77 148.05 143.70 143.75 2,136,115 -2.89(-1.97%)
Feb 22, 2022 145.88 148.25 144.08 146.64 2,875,379 +0.73(+0.50%)
Feb 18, 2022 145.91 0 -0.93(-0.63%)
Feb 17, 2022 148.28 148.41 146.60 146.84 3,456,703 -1.17(-0.79%)
Feb 16, 2022 148.87 149.18 146.82 148.01 2,280,964 -0.84(-0.56%)
Feb 15, 2022 152.06 152.29 148.22 148.84 2,827,848 -1.78(-1.18%)
Feb 14, 2022 152.21 152.69 149.47 150.62 2,387,625 -1.17(-0.77%)
Feb 11, 2022 155.71 156.84 150.71 151.79 3,248,814 -3.75(-2.41%)
Feb 10, 2022 159.18 160.78 154.99 155.54 2,088,169 -5.92(-3.67%)
Feb 09, 2022 161.14 162.79 160.50 161.46 3,131,813 +1.93(+1.21%)
Feb 08, 2022 162.49 162.92 159.32 159.53 2,047,798 -3.06(-1.88%)
Feb 07, 2022 162.27 164.05 161.82 162.59 1,222,414 +0.53(+0.33%)
Feb 04, 2022 161.44 164.26 160.44 162.06 1,218,359 -1.24(-0.76%)
Feb 03, 2022 164.31 163.04 163.30 1,150,252 -2.09(-1.26%)
Feb 02, 2022 163.13 165.95 162.77 165.38 1,834,965 +3.08(+1.90%)
Feb 01, 2022 163.55 164.35 160.54 162.30 1,673,543 -1.74(-1.06%)
Jan 31, 2022 161.52 164.25 164.04 2,309,973 +1.65(+1.01%)
Jan 28, 2022 157.31 162.48 154.66 162.40 2,152,497 +8.19(+5.31%)
Jan 27, 2022 159.54 159.99 152.87 154.21 2,557,448 -4.79(-3.01%)
Jan 26, 2022 164.75 165.76 158.02 159.00 2,746,915 -4.75(-2.90%)
Jan 25, 2022 163.25 165.10 161.59 163.75 1,624,171 -1.29(-0.78%)
Jan 24, 2022 163.05 165.50 159.81 165.03 2,338,734 +1.22(+0.75%)
Jan 21, 2022 164.48 166.30 164.48 163.81 1,572,298 +0.54(+0.33%)
Jan 20, 2022 164.88 167.46 162.97 163.27 1,603,023 -1.38(-0.84%)
Jan 19, 2022 166.12 167.90 164.62 164.66 2,203,300 -0.73(-0.44%)
Jan 18, 2022 163.59 166.07 162.95 165.38 1,872,151 -0.13(-0.08%)
Jan 14, 2022 165.52 0 -2.90(-1.72%)
Jan 13, 2022 170.34 170.94 167.88 168.42 1,770,012 -1.83(-1.08%)
Jan 12, 2022 168.46 171.46 168.08 170.25 2,282,715 +1.64(+0.98%)
Jan 11, 2022 171.63 171.63 167.16 168.61 2,721,969 -2.77(-1.62%)
Jan 10, 2022 173.12 173.12 169.08 171.38 2,155,403 -3.65(-2.09%)
Jan 07, 2022 173.19 177.28 171.91 175.03 2,515,472 +2.00(+1.16%)
Jan 06, 2022 170.34 173.70 166.51 173.02 2,884,373 +3.63(+2.14%)
Jan 05, 2022 178.64 178.64 168.86 169.39 3,979,639 -12.31(-6.77%)
Jan 04, 2022 186.18 187.18 181.47 181.70 2,110,098 -5.02(-2.69%)
Jan 03, 2022 187.85 187.85 183.16 186.72 1,826,600 -0.90(-0.48%)
Dec 31, 2021 187.22 188.63 186.54 187.62 822,680 +0.74(+0.39%)
Dec 30, 2021 186.96 187.57 185.80 186.88 818,301 +0.56(+0.30%)
Dec 29, 2021 185.19 186.71 183.98 186.33 945,087 +0.90(+0.48%)
Dec 28, 2021 184.03 185.91 183.41 185.43 1,286,175 +1.39(+0.76%)
Dec 27, 2021 180.28 184.19 179.52 184.03 1,024,199 +4.82(+2.69%)
Dec 23, 2021 179.44 180.35 178.11 179.22 1,347,326 -0.17(-0.10%)
Dec 22, 2021 179.13 179.62 178.08 179.39 1,296,239 +0.90(+0.50%)
Dec 21, 2021 182.42 183.21 177.57 178.49 1,601,566 -3.19(-1.76%)
Dec 20, 2021 179.39 182.14 178.51 181.68 1,219,957 +0.71(+0.39%)
Dec 17, 2021 180.42 183.50 179.59 180.97 3,762,346 +0.78(+0.43%)
Dec 16, 2021 177.28 180.64 176.81 180.19 1,815,322 +3.12(+1.76%)
Dec 15, 2021 176.18 177.66 174.98 177.07 1,436,793 +1.89(+1.08%)
Dec 14, 2021 176.86 177.06 173.17 175.18 1,812,476 -2.03(-1.15%)
Dec 13, 2021 172.19 177.77 172.19 177.21 1,878,813 +4.84(+2.81%)
Dec 10, 2021 169.42 172.65 168.48 172.38 1,841,032 +3.20(+1.89%)
Dec 09, 2021 170.49 171.12 168.47 169.17 1,603,527 -1.72(-1.01%)
Dec 08, 2021 171.14 172.88 169.88 170.90 2,575,957 -0.54(-0.31%)
Dec 07, 2021 168.82 171.74 168.45 171.43 2,071,425 +3.86(+2.31%)
Dec 06, 2021 165.53 168.74 164.89 167.57 2,288,873 +2.64(+1.60%)
Dec 03, 2021 165.96 166.59 163.45 164.93 1,381,661 -0.70(-0.42%)
Dec 02, 2021 162.24 167.29 161.96 165.62 1,973,797 +4.53(+2.81%)
Dec 01, 2021 162.38 166.01 161.01 161.09 1,581,260 -0.97(-0.60%)
Nov 30, 2021 165.04 166.27 161.88 162.06 2,980,090 -3.73(-2.25%)
Nov 29, 2021 163.71 166.84 162.20 165.79 1,450,476 +2.08(+1.27%)
Nov 26, 2021 165.70 167.59 163.35 163.71 904,831 -2.82(-1.69%)
Nov 24, 2021 164.19 166.62 162.71 166.53 1,160,748 +2.67(+1.63%)
Nov 23, 2021 161.80 164.39 161.80 163.87 1,332,612 +1.53(+0.94%)
Nov 22, 2021 163.94 164.22 161.06 162.34 1,534,557 -1.59(-0.97%)
Nov 19, 2021 164.74 165.38 163.05 163.93 1,657,240 +0.36(+0.22%)
Nov 18, 2021 164.82 163.86 163.33 163.56 1,440,368 -1.22(-0.74%)
Nov 17, 2021 160.78 165.62 160.47 164.78 2,330,722 +4.01(+2.49%)
Nov 16, 2021 163.50 164.39 160.59 160.78 1,603,421 -2.29(-1.41%)
Nov 15, 2021 161.19 163.12 160.34 163.07 1,216,894 +1.78(+1.11%)
Nov 12, 2021 161.64 161.95 160.63 161.29 1,210,864 +0.11(+0.07%)
Nov 11, 2021 161.04 161.46 159.35 161.18 1,483,684 +0.29(+0.18%)
Nov 10, 2021 161.35 160.89 1,397,321 -0.45(-0.28%)
Nov 09, 2021 160.59 162.01 160.24 161.35 1,926,454 +0.78(+0.49%)
Nov 08, 2021 161.11 161.57 158.06 160.56 1,709,412 -0.14(-0.09%)
Nov 05, 2021 162.37 163.24 160.47 160.71 1,539,271 -0.82(-0.51%)
Nov 04, 2021 163.42 163.83 160.96 161.53 1,505,316 -1.67(-1.02%)
Nov 03, 2021 163.76 164.82 161.40 163.20 1,495,750 +0.11(+0.07%)
Nov 02, 2021 162.38 163.69 160.23 163.09 1,962,267 +1.15(+0.71%)
Nov 01, 2021 161.51 162.26 159.48 161.94 1,948,314 +1.08(+0.67%)
Oct 29, 2021 161.07 163.22 159.86 160.86 2,936,670 -1.43(-0.88%)
Oct 28, 2021 159.21 162.57 158.56 162.29 2,276,679 +3.26(+2.05%)
Oct 27, 2021 162.15 162.74 158.75 159.03 2,786,558 -1.63(-1.02%)
Oct 26, 2021 158.89 161.09 160.66 1,703,657 +2.18(+1.37%)
Oct 25, 2021 159.47 159.65 157.35 158.49 2,127,571 -1.32(-0.83%)
Oct 22, 2021 158.81 160.55 157.83 159.81 3,176,885 +1.05(+0.66%)
Oct 21, 2021 154.48 158.91 153.03 158.75 3,252,320 +2.62(+1.68%)
Oct 20, 2021 154.34 156.29 154.26 156.13 2,650,029 +1.89(+1.23%)
Oct 19, 2021 152.03 154.57 151.21 154.24 3,125,014 +4.52(+3.02%)
Oct 18, 2021 150.42 150.70 148.77 149.72 2,031,466 -0.93(-0.62%)
Oct 15, 2021 153.19 153.39 149.32 150.64 2,551,530 -2.17(-1.42%)
Oct 14, 2021 151.82 153.40 151.28 152.81 2,436,069 +1.39(+0.92%)
Oct 13, 2021 151.07 151.99 148.37 151.42 3,149,266 -0.78(-0.52%)
Oct 12, 2021 151.13 152.78 150.38 152.20 1,657,719 +1.64(+1.09%)
Oct 11, 2021 151.26 152.20 150.11 150.56 1,348,285 -0.95(-0.62%)
Oct 08, 2021 154.11 154.11 151.20 151.51 1,089,274 -2.70(-1.75%)
Oct 07, 2021 156.14 157.71 153.98 154.21 1,061,701 -1.33(-0.85%)
Oct 06, 2021 153.19 155.73 151.91 155.54 1,401,769 +1.69(+1.10%)
Oct 05, 2021 155.06 155.32 152.69 153.85 1,697,470 -1.08(-0.70%)
Oct 04, 2021 153.77 155.75 153.26 154.93 1,639,281 +0.57(+0.37%)
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.