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

Crown Castle International (NY: CCI )

93.58 -0.63 (-0.67%)
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 (%)
Jul 29, 2022 166.03 166.66 164.27 165.25 1,620,805 -0.50(-0.30%)
Jul 28, 2022 159.90 166.00 159.62 165.75 1,565,320 +7.02(+4.42%)
Jul 27, 2022 159.47 160.14 157.16 158.73 1,183,207 -0.99(-0.62%)
Jul 26, 2022 156.74 159.97 156.49 159.72 1,371,776 +2.85(+1.82%)
Jul 25, 2022 157.67 157.93 155.41 156.87 1,220,485 -1.24(-0.79%)
Jul 22, 2022 158.99 160.11 156.31 158.11 1,148,847 -0.14(-0.09%)
Jul 21, 2022 156.97 159.82 154.24 158.25 1,709,637 +2.27(+1.45%)
Jul 20, 2022 158.26 159.75 155.86 155.98 1,990,049 -2.74(-1.73%)
Jul 19, 2022 156.69 158.81 155.60 158.72 1,727,435 +3.11(+2.00%)
Jul 18, 2022 158.77 158.93 155.14 155.61 1,861,035 -2.99(-1.89%)
Jul 15, 2022 158.18 160.17 157.38 158.60 1,704,153 +2.18(+1.39%)
Jul 14, 2022 153.96 156.82 153.77 156.43 1,388,079 +0.10(+0.06%)
Jul 13, 2022 154.47 157.80 154.09 156.33 1,118,935 -0.03(-0.02%)
Jul 12, 2022 156.61 158.64 155.50 156.35 1,542,387 -1.21(-0.77%)
Jul 11, 2022 156.35 157.83 154.10 157.56 1,880,416 +0.79(+0.50%)
Jul 08, 2022 156.18 157.86 155.27 156.78 1,123,183 -0.22(-0.14%)
Jul 07, 2022 157.25 158.85 155.76 157.00 1,286,598 -0.12(-0.08%)
Jul 06, 2022 158.05 159.81 156.90 157.11 1,408,206 +0.22(+0.14%)
Jul 05, 2022 156.78 157.01 152.89 156.90 1,667,792 -0.76(-0.48%)
Jul 01, 2022 153.42 158.09 153.04 157.65 1,649,957 +3.64(+2.36%)
Jun 30, 2022 154.38 155.83 153.00 154.01 2,455,354 +0.98(+0.64%)
Jun 29, 2022 151.53 153.85 149.19 153.03 2,173,384 -1.17(-0.76%)
Jun 28, 2022 159.16 159.29 153.55 154.21 2,162,511 -4.45(-2.81%)
Jun 27, 2022 159.64 161.33 158.19 158.66 1,544,462 -1.40(-0.87%)
Jun 24, 2022 158.06 160.68 154.90 160.06 2,454,530 +3.12(+1.99%)
Jun 23, 2022 154.43 157.76 154.05 156.94 1,758,155 +3.21(+2.09%)
Jun 22, 2022 147.56 156.87 147.27 153.73 2,728,698 +5.59(+3.77%)
Jun 21, 2022 143.61 148.89 143.60 148.14 2,476,629 +5.31(+3.72%)
Jun 17, 2022 143.35 145.43 141.89 142.83 3,427,953 +1.06(+0.75%)
Jun 16, 2022 143.22 144.66 140.59 141.77 2,274,799 -4.81(-3.28%)
Jun 15, 2022 146.67 149.18 144.34 146.58 3,225,000 +2.13(+1.48%)
Jun 14, 2022 150.46 151.02 143.78 144.45 3,525,506 -6.08(-4.04%)
Jun 13, 2022 153.36 155.66 149.81 150.53 1,912,481 -5.99(-3.83%)
Jun 10, 2022 160.54 161.02 156.40 156.52 2,072,743 -6.33(-3.89%)
Jun 09, 2022 166.36 168.47 162.61 162.85 1,523,752 -4.37(-2.61%)
Jun 08, 2022 166.59 170.19 166.53 167.22 1,406,267 -1.37(-0.81%)
Jun 07, 2022 166.72 168.67 163.86 168.59 2,380,877 +1.07(+0.64%)
Jun 06, 2022 167.09 168.71 165.71 167.52 1,429,193 +1.58(+0.95%)
Jun 03, 2022 168.35 169.16 165.69 165.94 1,958,704 -3.78(-2.23%)
Jun 02, 2022 167.09 169.77 159.67 169.72 2,972,596 -0.80(-0.47%)
Jun 01, 2022 172.30 172.30 169.22 170.52 1,164,868 -1.41(-0.82%)
May 31, 2022 172.60 173.69 170.52 171.93 2,589,249 -3.39(-1.93%)
May 27, 2022 171.02 175.83 171.02 175.32 1,462,603 +5.31(+3.12%)
May 26, 2022 173.16 173.89 169.00 170.01 1,220,669 -2.40(-1.39%)
May 25, 2022 171.39 173.60 169.58 172.41 1,771,638 -1.30(-0.75%)
May 24, 2022 167.81 174.20 166.87 173.71 1,596,499 +5.80(+3.46%)
May 23, 2022 166.76 168.33 165.12 167.91 1,527,192 +2.73(+1.65%)
May 20, 2022 163.09 165.85 161.66 165.18 1,656,340 +3.46(+2.14%)
May 19, 2022 158.29 162.76 157.89 161.72 1,931,731 +2.65(+1.66%)
May 18, 2022 160.43 160.94 158.43 159.07 1,802,585 -1.21(-0.76%)
May 17, 2022 160.55 160.73 157.16 160.28 1,848,240 +1.01(+0.63%)
May 16, 2022 159.67 161.07 158.74 159.28 1,864,823 -0.73(-0.45%)
May 13, 2022 157.57 160.05 156.00 160.00 2,046,143 +4.03(+2.58%)
May 12, 2022 154.84 156.53 153.47 155.98 1,588,141 +1.22(+0.79%)
May 11, 2022 154.90 157.18 154.50 154.75 1,757,444 +0.37(+0.24%)
May 10, 2022 160.33 161.13 153.26 154.38 1,927,031 -4.62(-2.90%)
May 09, 2022 164.43 164.52 158.42 159.00 2,133,993 -6.54(-3.95%)
May 06, 2022 163.36 165.69 162.38 165.54 2,070,294 +0.91(+0.56%)
May 05, 2022 166.66 167.69 163.09 164.63 1,537,192 -2.58(-1.54%)
May 04, 2022 166.84 167.94 164.20 167.21 2,135,737 +0.66(+0.40%)
May 03, 2022 165.02 168.39 164.05 166.55 1,486,844 +2.62(+1.60%)
May 02, 2022 169.04 169.29 161.00 163.93 1,778,787 -3.98(-2.37%)
Apr 29, 2022 173.46 173.46 167.62 167.91 2,025,591 -6.22(-3.57%)
Apr 28, 2022 171.32 174.34 169.09 174.13 1,768,665 +3.02(+1.76%)
Apr 27, 2022 171.16 173.73 169.89 171.11 1,591,917 +0.11(+0.06%)
Apr 26, 2022 174.91 176.22 170.53 171.00 2,112,913 -3.85(-2.20%)
Apr 25, 2022 176.67 176.78 172.70 174.85 1,523,687 -1.15(-0.65%)
Apr 22, 2022 178.38 178.38 175.51 176.00 2,030,353 -2.05(-1.15%)
Apr 21, 2022 180.51 181.29 178.04 178.05 1,443,185 -1.39(-0.77%)
Apr 20, 2022 175.98 180.04 175.47 179.44 1,589,202 +3.68(+2.09%)
Apr 19, 2022 173.86 176.41 173.45 175.76 1,524,222 +2.65(+1.53%)
Apr 18, 2022 174.49 175.00 172.19 173.11 1,235,461 -1.57(-0.90%)
Apr 14, 2022 175.69 175.91 174.34 174.68 1,212,975 -0.71(-0.40%)
Apr 13, 2022 175.85 176.09 173.60 175.39 1,210,505 -0.57(-0.32%)
Apr 12, 2022 176.61 177.51 174.91 175.96 1,368,726 -1.79(-1.00%)
Apr 11, 2022 179.39 181.06 177.18 177.74 1,722,822 -1.78(-0.99%)
Apr 08, 2022 178.13 180.23 177.25 179.52 1,387,895 +1.36(+0.76%)
Apr 07, 2022 178.31 179.96 177.28 178.16 2,337,673 -0.95(-0.53%)
Apr 06, 2022 174.71 180.08 174.44 179.11 2,383,299 +4.04(+2.31%)
Apr 05, 2022 171.25 176.73 170.81 175.07 2,482,197 +3.64(+2.13%)
Apr 04, 2022 171.37 172.24 169.84 171.43 1,341,357 +0.05(+0.03%)
Apr 01, 2022 167.76 171.50 165.84 171.38 1,426,057 +4.03(+2.41%)
Mar 31, 2022 167.72 170.14 167.24 167.35 2,870,668 +0.04(+0.02%)
Mar 30, 2022 165.85 167.44 164.89 167.32 1,760,128 +0.62(+0.37%)
Mar 29, 2022 164.67 166.87 164.67 166.69 1,590,001 +2.76(+1.68%)
Mar 28, 2022 161.62 163.96 161.59 163.94 1,621,733 +2.95(+1.83%)
Mar 25, 2022 159.97 161.24 158.46 160.99 1,569,095 +2.06(+1.29%)
Mar 24, 2022 156.82 159.03 156.06 158.93 1,730,349 +1.71(+1.09%)
Mar 23, 2022 157.45 158.89 155.59 157.22 1,330,255 -0.54(-0.34%)
Mar 22, 2022 158.73 159.51 157.27 157.76 1,888,169 -0.98(-0.62%)
Mar 21, 2022 158.26 160.11 157.82 158.74 2,246,753 +0.20(+0.13%)
Mar 18, 2022 163.05 163.18 158.32 158.54 4,053,285 -1.85(-1.15%)
Mar 17, 2022 157.20 160.59 157.20 160.39 1,556,969 +3.19(+2.03%)
Mar 16, 2022 157.52 158.65 154.30 157.20 2,058,895 +0.58(+0.37%)
Mar 15, 2022 158.25 159.21 155.65 156.62 2,047,079 -0.01(-0.01%)
Mar 14, 2022 156.61 157.64 154.76 156.63 1,582,916 +0.55(+0.35%)
Mar 11, 2022 159.38 161.08 156.00 156.08 1,311,928 -2.28(-1.44%)
Mar 10, 2022 154.66 158.77 153.18 158.36 1,807,223 +1.99(+1.27%)
Mar 09, 2022 158.15 159.22 155.95 156.37 1,377,518 +0.10(+0.06%)
Mar 08, 2022 158.04 161.17 156.26 156.27 2,182,937 -2.63(-1.66%)
Mar 07, 2022 160.12 161.00 158.28 158.91 2,327,111 -2.09(-1.30%)
Mar 04, 2022 157.00 161.87 156.89 160.99 1,937,777 +2.93(+1.85%)
Mar 03, 2022 156.50 158.99 155.74 158.06 2,053,860 +2.37(+1.52%)
Mar 02, 2022 151.29 156.47 151.29 155.69 3,987,805 +4.66(+3.09%)
Mar 01, 2022 150.66 152.23 149.64 151.03 2,209,118 +1.28(+0.85%)
Feb 28, 2022 149.81 150.65 147.92 149.75 3,490,817 -0.89(-0.59%)
Feb 25, 2022 148.94 150.82 148.12 150.64 1,864,828 +2.32(+1.56%)
Feb 24, 2022 141.77 148.83 141.27 148.32 3,300,748 +4.56(+3.17%)
Feb 23, 2022 146.78 148.07 143.72 143.76 2,135,921 -2.89(-1.97%)
Feb 22, 2022 145.89 148.26 144.09 146.66 2,875,118 +0.73(+0.50%)
Feb 18, 2022 145.93 0 -0.93(-0.63%)
Feb 17, 2022 148.29 148.43 146.61 146.85 3,456,389 -1.17(-0.79%)
Feb 16, 2022 148.88 149.19 146.84 148.02 2,280,757 -0.84(-0.56%)
Feb 15, 2022 152.08 152.30 148.23 148.86 2,827,591 -1.78(-1.18%)
Feb 14, 2022 152.22 152.71 149.49 150.64 2,387,408 -1.17(-0.77%)
Feb 11, 2022 155.73 156.86 150.72 151.81 3,248,519 -3.75(-2.41%)
Feb 10, 2022 159.20 160.80 155.01 155.56 2,087,979 -5.92(-3.67%)
Feb 09, 2022 161.16 162.80 160.52 161.48 3,131,529 +1.93(+1.21%)
Feb 08, 2022 162.50 162.94 159.33 159.55 2,047,612 -3.06(-1.88%)
Feb 07, 2022 162.29 164.07 161.84 162.60 1,222,303 +0.53(+0.33%)
Feb 04, 2022 161.45 164.28 160.45 162.07 1,218,249 -1.24(-0.76%)
Feb 03, 2022 164.32 163.05 163.31 1,150,148 -2.09(-1.26%)
Feb 02, 2022 163.14 165.97 162.78 165.40 1,834,798 +3.08(+1.90%)
Feb 01, 2022 163.56 164.37 160.55 162.31 1,673,391 -1.74(-1.06%)
Jan 31, 2022 161.53 164.27 164.06 2,309,764 +1.65(+1.01%)
Jan 28, 2022 157.33 162.50 154.67 162.41 2,152,302 +8.19(+5.31%)
Jan 27, 2022 159.56 160.00 152.89 154.22 2,557,216 -4.79(-3.01%)
Jan 26, 2022 164.77 165.78 158.04 159.02 2,746,666 -4.75(-2.90%)
Jan 25, 2022 163.27 165.11 161.60 163.76 1,624,024 -1.29(-0.78%)
Jan 24, 2022 163.06 165.51 159.82 165.05 2,338,522 +1.22(+0.75%)
Jan 21, 2022 164.50 166.31 164.50 163.82 1,572,155 +0.54(+0.33%)
Jan 20, 2022 164.90 167.47 162.99 163.29 1,602,877 -1.38(-0.84%)
Jan 19, 2022 166.13 167.91 164.63 164.67 2,203,100 -0.73(-0.44%)
Jan 18, 2022 163.60 166.09 162.96 165.40 1,871,982 -0.13(-0.08%)
Jan 14, 2022 165.53 0 -2.90(-1.72%)
Jan 13, 2022 170.36 170.95 167.90 168.44 1,769,852 -1.83(-1.08%)
Jan 12, 2022 168.47 171.48 168.09 170.27 2,282,508 +1.65(+0.98%)
Jan 11, 2022 171.65 171.65 167.17 168.62 2,721,722 -2.77(-1.62%)
Jan 10, 2022 173.14 173.14 169.09 171.39 2,155,208 -3.65(-2.09%)
Jan 07, 2022 173.21 177.29 171.92 175.04 2,515,244 +2.01(+1.16%)
Jan 06, 2022 170.36 173.71 166.52 173.04 2,884,111 +3.63(+2.14%)
Jan 05, 2022 178.66 178.66 168.88 169.41 3,979,278 -12.31(-6.77%)
Jan 04, 2022 186.20 187.20 181.49 181.71 2,109,907 -5.03(-2.69%)
Jan 03, 2022 187.87 187.87 183.18 186.74 1,826,434 -0.90(-0.48%)
Dec 31, 2021 187.24 188.65 186.56 187.64 822,606 +0.74(+0.39%)
Dec 30, 2021 186.97 187.59 185.81 186.90 818,227 +0.56(+0.30%)
Dec 29, 2021 185.21 186.73 183.99 186.34 945,001 +0.90(+0.48%)
Dec 28, 2021 184.05 185.93 183.42 185.44 1,286,058 +1.39(+0.76%)
Dec 27, 2021 180.29 184.20 179.54 184.05 1,024,106 +4.82(+2.69%)
Dec 23, 2021 179.46 180.37 178.13 179.23 1,347,204 -0.17(-0.10%)
Dec 22, 2021 179.14 179.64 178.10 179.40 1,296,121 +0.90(+0.50%)
Dec 21, 2021 182.43 183.22 177.59 178.50 1,601,421 -3.19(-1.76%)
Dec 20, 2021 179.40 182.15 178.53 181.69 1,219,846 +0.71(+0.39%)
Dec 17, 2021 180.44 183.51 179.60 180.99 3,762,004 +0.78(+0.43%)
Dec 16, 2021 177.30 180.65 176.82 180.20 1,815,157 +3.12(+1.76%)
Dec 15, 2021 176.19 177.68 174.99 177.08 1,436,662 +1.89(+1.08%)
Dec 14, 2021 176.88 177.07 173.18 175.20 1,812,311 -2.03(-1.15%)
Dec 13, 2021 172.21 177.79 172.21 177.23 1,878,643 +4.84(+2.81%)
Dec 10, 2021 169.44 172.67 168.49 172.39 1,840,865 +3.20(+1.89%)
Dec 09, 2021 170.51 171.13 168.48 169.19 1,603,382 -1.72(-1.01%)
Dec 08, 2021 171.15 172.90 169.89 170.91 2,575,723 -0.53(-0.31%)
Dec 07, 2021 168.84 171.76 168.46 171.45 2,071,236 +3.86(+2.31%)
Dec 06, 2021 165.55 168.75 164.91 167.58 2,288,665 +2.64(+1.60%)
Dec 03, 2021 165.98 166.61 163.46 164.94 1,381,535 -0.70(-0.42%)
Dec 02, 2021 162.26 167.30 161.97 165.64 1,973,618 +4.53(+2.81%)
Dec 01, 2021 162.39 166.02 161.03 161.10 1,581,117 -0.97(-0.60%)
Nov 30, 2021 165.06 166.29 161.89 162.08 2,979,819 -3.73(-2.25%)
Nov 29, 2021 163.73 166.85 162.21 165.81 1,450,344 +2.08(+1.27%)
Nov 26, 2021 165.72 167.60 163.36 163.73 904,749 -2.82(-1.69%)
Nov 24, 2021 164.21 166.64 162.73 166.55 1,160,642 +2.67(+1.63%)
Nov 23, 2021 161.82 164.41 161.82 163.88 1,332,491 +1.53(+0.94%)
Nov 22, 2021 163.95 164.24 161.07 162.35 1,534,418 -1.59(-0.97%)
Nov 19, 2021 164.75 165.40 163.07 163.94 1,657,090 +0.37(+0.22%)
Nov 18, 2021 164.84 163.87 163.34 163.58 1,440,237 -1.22(-0.74%)
Nov 17, 2021 160.79 165.64 160.49 164.80 2,330,510 +4.01(+2.49%)
Nov 16, 2021 163.51 164.41 160.60 160.79 1,603,275 -2.29(-1.41%)
Nov 15, 2021 161.20 163.14 160.35 163.09 1,216,783 +1.79(+1.11%)
Nov 12, 2021 161.66 161.96 160.65 161.30 1,210,754 +0.11(+0.07%)
Nov 11, 2021 161.05 161.47 159.37 161.19 1,483,549 +0.28(+0.18%)
Nov 10, 2021 161.36 160.91 1,397,194 -0.46(-0.28%)
Nov 09, 2021 160.60 162.02 160.26 161.36 1,926,279 +0.79(+0.49%)
Nov 08, 2021 161.12 161.59 158.07 160.58 1,709,257 -0.14(-0.09%)
Nov 05, 2021 162.38 163.25 160.49 160.72 1,539,131 -0.82(-0.51%)
Nov 04, 2021 163.43 163.84 160.97 161.54 1,505,180 -1.67(-1.02%)
Nov 03, 2021 163.77 164.84 161.42 163.21 1,495,614 +0.11(+0.07%)
Nov 02, 2021 162.39 163.71 160.25 163.10 1,962,089 +1.15(+0.71%)
Nov 01, 2021 161.52 162.27 159.50 161.95 1,948,137 +1.08(+0.67%)
Oct 29, 2021 161.09 163.24 159.87 160.87 2,936,403 -1.43(-0.88%)
Oct 28, 2021 159.22 162.59 158.58 162.30 2,276,472 +3.26(+2.05%)
Oct 27, 2021 162.17 162.76 158.77 159.04 2,786,305 -1.63(-1.02%)
Oct 26, 2021 158.90 161.10 160.68 1,703,503 +2.18(+1.37%)
Oct 25, 2021 159.48 159.66 157.37 158.50 2,127,378 -1.32(-0.83%)
Oct 22, 2021 158.82 160.56 157.85 159.82 3,176,596 +1.05(+0.66%)
Oct 21, 2021 154.49 158.93 153.05 158.77 3,252,025 +2.62(+1.68%)
Oct 20, 2021 154.36 156.31 154.27 156.14 2,649,789 +1.89(+1.23%)
Oct 19, 2021 152.05 154.58 151.23 154.25 3,124,730 +4.52(+3.02%)
Oct 18, 2021 150.43 150.72 148.78 149.73 2,031,281 -0.93(-0.62%)
Oct 15, 2021 153.21 153.41 149.34 150.66 2,551,298 -2.17(-1.42%)
Oct 14, 2021 151.83 153.42 151.29 152.82 2,435,848 +1.39(+0.92%)
Oct 13, 2021 151.09 152.00 148.39 151.43 3,148,980 -0.78(-0.52%)
Oct 12, 2021 151.15 152.80 150.40 152.22 1,657,568 +1.64(+1.09%)
Oct 11, 2021 151.27 152.21 150.12 150.58 1,348,162 -0.95(-0.62%)
Oct 08, 2021 154.13 154.13 151.21 151.52 1,089,175 -2.70(-1.75%)
Oct 07, 2021 156.15 157.72 153.99 154.23 1,061,605 -1.33(-0.85%)
Oct 06, 2021 153.20 155.74 151.92 155.56 1,401,641 +1.69(+1.10%)
Oct 05, 2021 155.07 155.33 152.71 153.87 1,697,316 -1.08(-0.70%)
Oct 04, 2021 153.78 155.76 153.27 154.95 1,639,132 +0.57(+0.37%)
Oct 01, 2021 155.10 155.77 153.76 154.38 1,633,494 -0.27(-0.17%)
Sep 30, 2021 157.38 157.68 154.48 154.65 1,908,211 -2.19(-1.39%)
Sep 29, 2021 156.85 157.91 155.88 156.83 1,544,190 +0.63(+0.41%)
Sep 28, 2021 156.03 157.74 154.80 156.20 3,164,557 -1.95(-1.24%)
Sep 27, 2021 161.38 162.39 157.88 158.15 2,413,752 -4.30(-2.65%)
Sep 24, 2021 164.17 164.94 161.04 162.45 1,818,107 -2.04(-1.24%)
Sep 23, 2021 167.25 167.67 163.56 164.50 1,851,342 -2.77(-1.65%)
Sep 22, 2021 167.92 168.52 166.99 167.26 1,096,916 -0.29(-0.17%)
Sep 21, 2021 167.72 169.10 167.05 167.55 1,180,623 +0.52(+0.31%)
Sep 20, 2021 167.28 169.04 165.30 167.03 1,315,917 -1.20(-0.71%)
Sep 17, 2021 167.81 169.38 167.38 168.22 2,805,856 -0.61(-0.36%)
Sep 16, 2021 168.05 169.40 166.58 168.83 1,541,872 +0.51(+0.30%)
Sep 15, 2021 169.47 169.99 168.17 168.32 2,068,288 -0.54(-0.32%)
Sep 14, 2021 169.41 170.26 168.23 168.86 1,802,358 +0.67(+0.40%)
Sep 13, 2021 168.12 169.30 167.08 168.19 2,045,679 +1.30(+0.78%)
Sep 10, 2021 169.09 169.58 166.21 166.89 2,593,039 -3.63(-2.13%)
Sep 09, 2021 173.67 173.91 170.40 170.52 1,711,558 -3.61(-2.08%)
Sep 08, 2021 171.88 174.76 171.38 174.13 1,732,200 +0.89(+0.51%)
Sep 07, 2021 175.87 175.87 171.73 173.25 1,661,507 -2.62(-1.49%)
Sep 03, 2021 174.99 176.00 172.36 175.87 1,490,652 +0.53(+0.30%)
Sep 02, 2021 175.46 175.87 173.28 175.34 1,641,309 -0.04(-0.03%)
Sep 01, 2021 172.66 175.57 172.29 175.38 1,518,589 +2.89(+1.67%)
Aug 31, 2021 170.26 172.72 169.25 172.50 2,283,686 +2.11(+1.24%)
Aug 30, 2021 169.25 170.78 168.94 170.39 1,613,459 +1.19(+0.70%)
Aug 27, 2021 168.69 169.47 167.76 169.20 1,622,599 +1.10(+0.65%)
Aug 26, 2021 168.88 169.93 167.85 168.10 2,020,630 -0.50(-0.30%)
Aug 25, 2021 170.56 170.63 168.28 168.61 1,584,773 -1.98(-1.16%)
Aug 24, 2021 173.75 173.76 170.38 170.58 1,527,972 -3.04(-1.75%)
Aug 23, 2021 175.53 176.07 173.28 173.62 1,507,905 -1.85(-1.05%)
Aug 20, 2021 175.03 177.54 174.35 175.47 1,758,546 +0.12(+0.07%)
Aug 19, 2021 172.08 175.79 171.28 175.35 1,190,025 +3.41(+1.98%)
Aug 18, 2021 174.12 174.13 171.88 171.94 1,411,817 -2.46(-1.41%)
Aug 17, 2021 172.52 175.13 172.28 174.40 1,242,082 +1.66(+0.96%)
Aug 16, 2021 172.77 173.72 171.79 172.74 1,372,966 +0.16(+0.09%)
Aug 13, 2021 171.88 172.69 171.14 172.57 879,150 +1.30(+0.76%)
Aug 12, 2021 170.40 171.90 169.69 171.27 736,283 +1.20(+0.71%)
Aug 11, 2021 169.98 170.81 169.23 170.07 1,028,204 +0.87(+0.51%)
Aug 10, 2021 172.59 172.77 169.11 169.20 1,231,291 -2.88(-1.67%)
Aug 09, 2021 172.50 173.02 171.56 172.08 987,330 -0.51(-0.30%)
Aug 06, 2021 171.18 173.11 171.02 172.59 1,322,260 +0.30(+0.17%)
Aug 05, 2021 173.63 173.66 170.68 172.29 1,266,067 -0.60(-0.35%)
Aug 04, 2021 173.04 173.41 170.83 172.89 1,458,015 +0.33(+0.19%)
Aug 03, 2021 171.20 172.66 170.56 172.57 1,172,130 +1.47(+0.86%)
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.