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 (%)
Jun 30, 2021 174.13 175.60 172.64 172.84 1,855,339 -1.99(-1.14%)
Jun 29, 2021 175.50 176.45 174.21 174.84 1,431,616 -0.60(-0.34%)
Jun 28, 2021 174.73 176.11 173.73 175.44 1,374,902 +1.33(+0.76%)
Jun 25, 2021 173.61 174.64 173.41 174.11 2,254,024 +0.53(+0.31%)
Jun 24, 2021 174.71 175.09 172.80 173.58 1,218,399 -0.07(-0.04%)
Jun 23, 2021 174.53 174.81 173.30 173.65 1,321,446 -0.98(-0.56%)
Jun 22, 2021 174.69 176.49 174.62 174.63 1,576,233 -0.47(-0.27%)
Jun 21, 2021 172.77 175.41 171.60 175.10 1,343,988 +3.02(+1.76%)
Jun 18, 2021 174.25 174.50 172.02 172.08 3,383,055 -2.32(-1.33%)
Jun 17, 2021 171.25 174.58 171.00 174.40 1,400,647 +2.58(+1.50%)
Jun 16, 2021 173.85 174.24 171.20 171.82 1,559,876 -1.38(-0.80%)
Jun 15, 2021 174.53 174.53 173.01 173.21 1,220,587 -1.39(-0.80%)
Jun 14, 2021 171.87 174.76 171.48 174.60 1,193,183 +2.43(+1.41%)
Jun 11, 2021 176.07 176.23 171.43 172.17 2,039,986 -4.05(-2.30%)
Jun 10, 2021 172.99 176.42 172.80 176.22 2,919,382 +2.77(+1.60%)
Jun 09, 2021 173.60 174.31 172.41 173.45 1,926,300 +0.71(+0.41%)
Jun 08, 2021 174.86 175.13 172.44 172.73 1,847,189 -1.55(-0.89%)
Jun 07, 2021 173.28 175.04 172.69 174.28 1,444,312 +1.17(+0.68%)
Jun 04, 2021 172.41 173.50 171.69 173.11 1,151,209 +1.58(+0.92%)
Jun 03, 2021 171.43 171.92 170.55 171.53 1,888,992 -0.35(-0.20%)
Jun 02, 2021 169.01 172.05 168.76 171.88 1,794,532 +3.34(+1.98%)
Jun 01, 2021 167.84 168.59 166.78 168.54 1,604,519 +1.78(+1.07%)
May 28, 2021 167.21 168.58 166.75 166.77 1,799,762 +0.19(+0.12%)
May 27, 2021 165.51 166.78 164.81 166.57 3,301,424 +0.80(+0.48%)
May 26, 2021 165.62 167.08 165.14 165.77 1,751,157 +0.15(+0.09%)
May 25, 2021 164.22 166.32 162.92 165.62 1,701,156 +1.72(+1.05%)
May 24, 2021 163.73 164.68 162.95 163.90 2,147,790 +0.61(+0.37%)
May 21, 2021 162.66 163.76 161.89 163.29 1,781,003 +0.09(+0.05%)
May 20, 2021 160.22 163.78 159.72 163.20 1,338,560 +3.17(+1.98%)
May 19, 2021 160.32 161.28 158.11 160.03 1,478,824 -0.81(-0.50%)
May 18, 2021 160.17 161.82 158.63 160.84 1,835,409 +0.68(+0.42%)
May 17, 2021 159.21 160.88 159.12 160.17 1,362,069 +0.78(+0.49%)
May 14, 2021 159.00 160.16 158.54 159.38 1,634,638 +1.20(+0.76%)
May 13, 2021 157.61 159.36 156.77 158.19 2,004,648 +0.81(+0.51%)
May 12, 2021 159.84 160.11 157.29 157.38 1,605,474 -2.98(-1.86%)
May 11, 2021 159.92 161.05 158.89 160.36 1,434,164 -0.85(-0.53%)
May 10, 2021 161.33 161.85 160.89 161.21 1,650,148 -0.11(-0.07%)
May 07, 2021 160.59 162.17 160.13 161.33 2,298,792 +2.15(+1.35%)
May 06, 2021 161.25 161.25 158.27 159.18 2,433,442 -2.02(-1.26%)
May 05, 2021 161.74 162.39 159.88 161.21 2,192,879 -0.63(-0.39%)
May 04, 2021 163.87 165.34 160.30 161.84 3,371,100 -3.34(-2.03%)
May 03, 2021 166.40 166.45 164.71 165.18 1,606,021 -1.20(-0.72%)
Apr 30, 2021 164.87 166.85 164.69 166.38 1,488,576 +0.97(+0.59%)
Apr 29, 2021 164.04 165.76 162.72 165.41 1,561,214 +2.44(+1.50%)
Apr 28, 2021 162.99 163.72 162.48 162.97 1,246,797 +0.40(+0.24%)
Apr 27, 2021 164.36 164.36 162.06 162.58 1,538,927 -1.20(-0.73%)
Apr 26, 2021 164.94 164.96 162.47 163.78 1,570,800 -0.95(-0.58%)
Apr 23, 2021 162.94 165.56 162.53 164.72 1,487,099 +2.61(+1.61%)
Apr 22, 2021 161.49 163.66 159.90 162.11 2,240,509 +1.16(+0.72%)
Apr 21, 2021 161.89 162.52 159.98 160.95 1,684,086 -0.10(-0.06%)
Apr 20, 2021 158.81 162.38 158.48 161.05 2,160,072 +2.01(+1.26%)
Apr 19, 2021 158.76 159.25 157.24 159.04 1,584,715 +0.97(+0.61%)
Apr 16, 2021 158.41 158.71 156.90 158.07 1,579,936 +0.13(+0.08%)
Apr 15, 2021 155.51 158.09 155.41 157.94 2,548,185 +3.33(+2.15%)
Apr 14, 2021 155.87 157.23 154.31 154.61 1,777,844 -1.25(-0.80%)
Apr 13, 2021 155.97 157.82 155.42 155.86 1,674,436 -0.38(-0.24%)
Apr 12, 2021 154.45 156.31 153.81 156.24 1,619,436 +2.02(+1.31%)
Apr 09, 2021 154.27 155.42 153.46 154.22 1,580,391 -0.45(-0.29%)
Apr 08, 2021 156.04 156.75 154.60 154.67 1,825,406 -0.45(-0.29%)
Apr 07, 2021 155.41 156.02 153.91 155.12 2,159,047 -0.32(-0.20%)
Apr 06, 2021 156.15 156.15 153.90 155.43 1,989,663 -0.72(-0.46%)
Apr 05, 2021 153.88 156.39 153.56 156.15 2,279,375 +2.62(+1.71%)
Apr 01, 2021 152.25 153.65 151.08 153.53 2,062,872 +2.05(+1.35%)
Mar 31, 2021 150.51 152.14 149.44 151.48 2,629,834 +1.00(+0.67%)
Mar 30, 2021 152.99 152.99 150.27 150.48 2,307,398 -3.56(-2.31%)
Mar 29, 2021 152.50 154.31 151.13 154.03 2,633,103 +1.53(+1.00%)
Mar 26, 2021 148.98 152.68 147.69 152.50 2,121,165 +5.10(+3.46%)
Mar 25, 2021 147.48 148.02 146.44 147.40 1,687,545 -0.17(-0.11%)
Mar 24, 2021 147.92 148.73 145.71 147.56 2,108,692 -0.89(-0.60%)
Mar 23, 2021 147.77 149.75 146.68 148.45 2,578,457 +0.70(+0.48%)
Mar 22, 2021 145.75 149.43 145.74 147.75 2,731,579 +2.00(+1.37%)
Mar 19, 2021 145.60 148.15 144.76 145.75 4,676,858 +0.38(+0.26%)
Mar 18, 2021 144.24 145.83 142.65 145.37 1,774,591 +0.20(+0.14%)
Mar 17, 2021 145.02 146.09 143.68 145.17 2,539,729 -0.08(-0.05%)
Mar 16, 2021 142.56 145.75 141.83 145.25 2,947,437 +3.09(+2.17%)
Mar 15, 2021 139.26 142.58 138.83 142.16 2,995,414 +2.52(+1.80%)
Mar 12, 2021 135.38 139.80 134.61 139.64 2,706,028 +3.76(+2.77%)
Mar 11, 2021 133.06 136.66 132.81 135.89 2,943,704 +3.31(+2.50%)
Mar 10, 2021 132.03 133.18 130.88 132.57 2,131,889 +0.79(+0.60%)
Mar 09, 2021 129.47 132.41 129.31 131.78 2,903,278 +3.72(+2.91%)
Mar 08, 2021 130.97 131.66 127.76 128.06 3,884,704 -2.95(-2.25%)
Mar 05, 2021 130.83 131.76 127.51 131.01 4,325,173 +0.89(+0.68%)
Mar 04, 2021 129.97 133.35 129.61 130.12 3,297,429 +0.53(+0.41%)
Mar 03, 2021 133.82 133.88 129.57 129.59 2,971,280 -4.05(-3.03%)
Mar 02, 2021 134.21 134.80 132.42 133.63 2,799,497 -0.50(-0.37%)
Mar 01, 2021 136.41 137.84 134.03 134.13 2,519,981 -1.76(-1.30%)
Feb 26, 2021 139.60 140.03 135.79 135.90 4,144,088 -3.37(-2.42%)
Feb 25, 2021 140.49 141.96 137.76 139.26 2,705,466 -1.39(-0.99%)
Feb 24, 2021 140.48 141.44 139.84 140.65 1,984,771 -0.38(-0.27%)
Feb 23, 2021 145.10 145.10 141.03 141.03 2,973,253 -3.21(-2.23%)
Feb 22, 2021 143.97 145.09 142.41 144.25 3,939,295 -0.42(-0.29%)
Feb 19, 2021 144.35 145.18 143.76 144.66 5,192,775 +0.78(+0.55%)
Feb 18, 2021 142.17 144.24 141.78 143.88 1,998,922 +1.54(+1.09%)
Feb 17, 2021 140.57 142.55 140.48 142.33 1,798,646 +1.02(+0.72%)
Feb 16, 2021 143.37 143.87 140.19 141.31 3,611,299 -2.18(-1.52%)
Feb 12, 2021 141.65 143.70 140.92 143.50 2,520,859 +2.15(+1.52%)
Feb 11, 2021 141.26 142.84 140.34 141.35 2,676,118 -0.94(-0.66%)
Feb 10, 2021 143.80 144.38 142.12 142.29 1,657,741 -0.79(-0.55%)
Feb 09, 2021 140.85 143.42 140.57 143.09 3,525,754 +2.70(+1.92%)
Feb 08, 2021 141.33 141.38 137.16 140.39 2,927,611 -1.19(-0.84%)
Feb 05, 2021 142.66 142.73 141.28 141.57 2,513,295 -0.76(-0.53%)
Feb 04, 2021 141.90 143.66 140.68 142.33 2,308,245 -0.03(-0.02%)
Feb 03, 2021 143.58 143.97 140.79 142.36 2,523,188 -2.14(-1.48%)
Feb 02, 2021 144.04 145.81 143.31 144.50 1,842,767 +1.17(+0.82%)
Feb 01, 2021 139.60 143.56 137.89 143.33 2,175,027 +4.37(+3.15%)
Jan 29, 2021 136.23 139.52 135.34 138.96 2,945,033 +0.99(+0.71%)
Jan 28, 2021 137.38 140.40 136.87 137.97 2,890,869 -1.53(-1.09%)
Jan 27, 2021 142.02 142.22 138.83 139.50 2,137,370 -3.12(-2.18%)
Jan 26, 2021 140.09 143.35 139.27 142.61 2,157,361 +2.23(+1.59%)
Jan 25, 2021 139.65 141.62 139.18 140.38 1,970,402 +1.72(+1.24%)
Jan 22, 2021 138.64 139.31 137.82 138.66 1,567,643 -0.37(-0.26%)
Jan 21, 2021 137.99 139.42 137.08 139.03 1,710,425 +0.24(+0.18%)
Jan 20, 2021 139.22 140.88 138.09 138.78 1,914,734 -0.29(-0.21%)
Jan 19, 2021 138.62 139.60 137.00 139.07 3,233,537 +1.87(+1.36%)
Jan 15, 2021 135.05 137.82 134.39 137.20 2,793,288 +2.17(+1.61%)
Jan 14, 2021 134.45 136.22 132.99 135.03 4,449,597 +1.81(+1.36%)
Jan 13, 2021 131.24 133.45 131.18 133.22 1,670,110 +1.95(+1.48%)
Jan 12, 2021 132.98 133.49 130.13 131.28 2,640,117 -2.27(-1.70%)
Jan 11, 2021 134.16 135.01 132.59 133.55 1,859,512 -0.87(-0.65%)
Jan 08, 2021 134.21 135.35 133.80 134.42 2,788,016 +1.40(+1.06%)
Jan 07, 2021 131.79 133.72 131.54 133.02 2,938,722 +0.89(+0.67%)
Jan 06, 2021 134.90 134.94 132.05 132.13 3,105,219 -3.65(-2.69%)
Jan 05, 2021 135.42 137.02 135.15 135.77 2,728,483 +0.53(+0.39%)
Jan 04, 2021 138.16 138.78 134.69 135.24 2,543,016 -3.65(-2.63%)
Dec 31, 2020 138.90 138.90 138.90 1,501,484 +2.44(+1.79%)
Dec 30, 2020 136.10 137.15 135.84 136.45 1,501,484 +0.51(+0.37%)
Dec 29, 2020 136.99 137.84 135.40 135.95 2,030,304 -0.38(-0.28%)
Dec 28, 2020 134.66 136.39 133.87 136.33 1,996,724 +1.96(+1.46%)
Dec 24, 2020 133.39 134.62 133.13 134.37 597,923 +1.34(+1.01%)
Dec 23, 2020 134.55 135.57 132.98 133.02 2,265,610 -0.90(-0.67%)
Dec 22, 2020 133.24 134.62 132.62 133.92 2,576,970 +0.20(+0.15%)
Dec 21, 2020 133.02 134.02 131.93 133.72 2,776,412 -0.48(-0.36%)
Dec 18, 2020 135.08 135.94 132.70 134.20 6,789,988 -1.69(-1.25%)
Dec 17, 2020 136.36 137.45 135.26 135.90 5,535,594 +1.42(+1.06%)
Dec 16, 2020 136.01 137.20 133.95 134.47 4,911,840 -1.12(-0.83%)
Dec 15, 2020 135.50 136.12 134.67 135.60 3,541,181 +0.19(+0.14%)
Dec 14, 2020 137.78 138.64 135.17 135.41 3,107,900 -1.01(-0.74%)
Dec 11, 2020 137.08 137.47 135.09 136.42 3,124,044 +0.40(+0.29%)
Dec 10, 2020 137.02 138.04 135.40 136.02 2,482,529 -1.01(-0.74%)
Dec 09, 2020 138.89 139.23 135.73 137.03 3,500,638 -2.54(-1.82%)
Dec 08, 2020 140.85 141.67 139.31 139.58 2,778,398 -0.97(-0.69%)
Dec 07, 2020 140.87 142.75 139.59 140.54 2,348,925 -0.91(-0.64%)
Dec 04, 2020 145.28 145.30 141.05 141.45 2,914,141 -3.41(-2.35%)
Dec 03, 2020 143.79 145.85 143.79 144.86 2,149,914 +0.52(+0.36%)
Dec 02, 2020 147.11 147.56 143.89 144.34 1,726,827 -3.43(-2.32%)
Dec 01, 2020 145.35 147.86 145.13 147.77 3,342,599 +2.79(+1.93%)
Nov 30, 2020 144.48 145.13 141.90 144.97 3,708,997 +0.35(+0.24%)
Nov 27, 2020 143.02 144.63 142.52 144.63 1,016,805 +1.91(+1.34%)
Nov 25, 2020 142.39 144.05 141.46 142.72 2,233,805 +0.61(+0.43%)
Nov 24, 2020 145.17 145.57 141.90 142.10 2,476,857 -1.82(-1.27%)
Nov 23, 2020 144.91 145.25 142.83 143.93 2,356,106 -0.53(-0.37%)
Nov 20, 2020 145.44 146.07 143.83 144.46 1,814,461 -0.97(-0.67%)
Nov 19, 2020 147.36 147.37 144.63 145.43 2,565,487 -2.21(-1.50%)
Nov 18, 2020 143.87 148.92 143.57 147.64 3,587,615 +3.73(+2.59%)
Nov 17, 2020 142.84 144.39 142.32 143.91 2,741,359 +0.80(+0.56%)
Nov 16, 2020 146.45 146.57 142.32 143.12 2,396,207 -2.24(-1.54%)
Nov 13, 2020 144.92 145.67 143.31 145.36 1,907,854 +0.92(+0.63%)
Nov 12, 2020 142.16 144.59 141.90 144.44 2,177,291 +2.00(+1.40%)
Nov 11, 2020 139.93 144.73 139.26 142.44 1,449,487 +3.65(+2.63%)
Nov 10, 2020 139.97 140.22 136.41 138.79 2,742,274 -1.18(-0.84%)
Nov 09, 2020 145.26 146.57 139.68 139.97 2,512,816 -1.98(-1.40%)
Nov 06, 2020 141.38 142.99 140.25 141.95 1,014,262 +1.00(+0.71%)
Nov 05, 2020 141.64 142.28 139.82 140.95 1,402,513 +0.68(+0.49%)
Nov 04, 2020 138.11 143.14 138.04 140.27 1,946,281 +1.54(+1.11%)
Nov 03, 2020 139.11 140.50 137.68 138.73 1,473,730 +0.75(+0.55%)
Nov 02, 2020 136.22 139.13 135.77 137.98 1,457,137 +2.84(+2.10%)
Oct 30, 2020 135.52 136.34 133.30 135.14 1,451,638 -1.31(-0.96%)
Oct 29, 2020 137.40 138.09 135.16 136.44 1,514,915 +0.74(+0.55%)
Oct 28, 2020 137.13 138.50 135.40 135.70 2,014,593 -3.25(-2.34%)
Oct 27, 2020 138.59 140.46 138.53 138.95 2,037,549 +0.60(+0.43%)
Oct 26, 2020 136.44 138.80 135.54 138.36 1,789,340 +1.25(+0.91%)
Oct 23, 2020 135.30 137.55 134.10 137.10 2,062,045 +1.92(+1.42%)
Oct 22, 2020 140.71 141.31 133.76 135.18 3,903,790 -6.52(-4.60%)
Oct 21, 2020 140.95 143.14 140.81 141.71 1,657,847 -0.58(-0.41%)
Oct 20, 2020 142.47 143.31 140.38 142.28 2,406,958 +0.12(+0.09%)
Oct 19, 2020 145.56 146.00 141.67 142.16 3,658,954 -2.23(-1.55%)
Oct 16, 2020 144.52 145.74 143.93 144.40 1,354,315 -1.07(-0.74%)
Oct 15, 2020 142.03 145.78 141.41 145.47 1,209,973 +2.69(+1.88%)
Oct 14, 2020 144.63 144.91 142.32 142.78 1,692,089 -1.53(-1.06%)
Oct 13, 2020 145.43 145.43 143.56 144.31 1,890,334 -1.24(-0.85%)
Oct 12, 2020 145.55 145.78 144.07 145.55 1,190,165 +0.75(+0.52%)
Oct 09, 2020 144.14 145.03 142.65 144.79 1,167,760 +1.37(+0.95%)
Oct 08, 2020 143.40 146.48 143.05 143.43 1,536,080 +0.74(+0.52%)
Oct 07, 2020 143.79 144.05 142.04 142.68 1,750,470 -0.15(-0.10%)
Oct 06, 2020 146.00 146.00 142.27 142.83 2,323,274 -3.09(-2.12%)
Oct 05, 2020 145.88 146.21 142.99 145.92 1,676,261 +0.03(+0.02%)
Oct 02, 2020 144.40 146.47 143.70 145.88 2,630,263 +0.53(+0.36%)
Oct 01, 2020 144.27 145.61 142.69 145.36 1,957,107 +1.31(+0.91%)
Sep 30, 2020 142.58 144.48 142.19 144.05 2,706,625 +2.01(+1.41%)
Sep 29, 2020 141.20 142.32 140.49 142.04 1,794,638 +0.51(+0.36%)
Sep 28, 2020 141.79 142.53 140.01 141.53 2,131,300 +1.63(+1.16%)
Sep 25, 2020 135.31 140.03 135.07 139.91 2,111,862 +3.73(+2.74%)
Sep 24, 2020 135.42 137.78 134.66 136.18 2,649,416 +1.54(+1.14%)
Sep 23, 2020 137.21 137.55 134.11 134.64 2,884,471 -3.77(-2.73%)
Sep 22, 2020 135.92 139.20 135.87 138.41 2,546,406 +2.08(+1.52%)
Sep 21, 2020 137.57 137.98 135.03 136.33 2,331,892 -1.82(-1.32%)
Sep 18, 2020 140.35 140.69 137.49 138.15 3,486,636 -2.57(-1.83%)
Sep 17, 2020 142.33 143.22 139.63 140.72 2,103,661 -3.05(-2.12%)
Sep 16, 2020 142.70 145.16 142.03 143.76 1,847,785 +2.34(+1.66%)
Sep 15, 2020 138.87 142.84 138.69 141.42 2,419,837 +2.86(+2.06%)
Sep 14, 2020 136.90 139.17 136.89 138.56 1,606,837 +2.40(+1.76%)
Sep 11, 2020 136.85 137.64 135.46 136.17 1,475,750 -0.15(-0.11%)
Sep 10, 2020 137.95 138.31 136.22 136.31 2,204,033 -2.17(-1.57%)
Sep 09, 2020 137.30 140.41 137.16 138.49 2,030,086 +2.40(+1.76%)
Sep 08, 2020 137.22 138.62 135.34 136.09 3,402,537 -1.79(-1.30%)
Sep 04, 2020 138.48 139.33 134.81 137.88 2,263,066 -0.96(-0.69%)
Sep 03, 2020 142.84 143.23 137.88 138.85 2,036,956 -3.92(-2.75%)
Sep 02, 2020 138.37 143.15 137.82 142.77 2,751,773 +3.59(+2.58%)
Sep 01, 2020 139.53 139.99 137.69 139.18 1,337,698 -0.99(-0.70%)
Aug 31, 2020 140.05 140.84 139.55 140.17 1,614,681 -0.46(-0.33%)
Aug 28, 2020 140.21 140.85 138.84 140.63 2,074,390 +0.32(+0.23%)
Aug 27, 2020 138.67 140.48 138.56 140.31 2,165,222 +2.10(+1.52%)
Aug 26, 2020 137.38 138.60 136.43 138.21 2,129,251 +0.24(+0.17%)
Aug 25, 2020 138.29 138.75 137.11 137.97 1,681,673 -0.27(-0.20%)
Aug 24, 2020 140.04 140.04 136.52 138.25 1,333,182 -1.85(-1.32%)
Aug 21, 2020 140.38 140.49 138.61 140.10 1,255,162 +0.25(+0.18%)
Aug 20, 2020 137.38 140.60 137.38 139.85 1,469,201 +0.21(+0.15%)
Aug 19, 2020 143.50 143.74 139.34 139.65 1,731,893 -2.88(-2.02%)
Aug 18, 2020 142.30 144.43 141.96 142.53 1,247,893 -0.05(-0.04%)
Aug 17, 2020 141.47 142.81 141.16 142.58 1,376,904 +1.23(+0.87%)
Aug 14, 2020 141.10 142.43 140.50 141.35 1,671,531 +0.23(+0.16%)
Aug 13, 2020 141.41 142.01 140.47 141.12 1,525,428 -0.72(-0.51%)
Aug 12, 2020 139.94 142.67 139.63 141.84 1,279,568 +2.93(+2.11%)
Aug 11, 2020 143.53 143.65 138.58 138.91 2,172,336 -3.77(-2.64%)
Aug 10, 2020 144.30 144.44 141.60 142.68 2,664,061 -1.73(-1.20%)
Aug 07, 2020 140.74 145.41 140.64 144.41 1,902,485 +3.71(+2.64%)
Aug 06, 2020 140.82 141.92 140.32 140.70 1,762,928 -0.56(-0.40%)
Aug 05, 2020 142.85 143.02 140.58 141.26 1,996,690 -1.17(-0.82%)
Aug 04, 2020 141.16 144.05 140.94 142.43 2,678,925 +1.53(+1.08%)
Aug 03, 2020 142.47 142.57 139.09 140.90 3,261,307 -2.23(-1.56%)
Jul 31, 2020 145.59 146.14 142.44 143.13 3,853,303 -3.01(-2.06%)
Jul 30, 2020 145.06 146.56 143.47 146.15 3,237,850 -3.14(-2.10%)
Jul 29, 2020 148.48 150.39 147.77 149.29 2,876,167 +1.79(+1.22%)
Jul 28, 2020 144.35 148.47 144.33 147.49 2,411,521 +2.87(+1.98%)
Jul 27, 2020 143.39 145.27 142.82 144.62 1,867,213 +1.49(+1.04%)
Jul 24, 2020 142.88 144.10 142.30 143.13 1,744,789 -0.05(-0.04%)
Jul 23, 2020 143.85 144.93 141.43 143.18 2,015,737 -1.12(-0.77%)
Jul 22, 2020 143.32 145.54 142.97 144.30 1,593,761 +0.46(+0.32%)
Jul 21, 2020 147.25 147.25 143.11 143.84 2,808,607 -2.26(-1.55%)
Jul 20, 2020 152.22 152.22 146.04 146.10 4,446,357 +1.03(+0.71%)
Jul 17, 2020 143.16 146.09 142.22 145.07 1,634,378 +2.76(+1.94%)
Jul 16, 2020 143.35 144.26 141.33 142.31 1,891,086 -1.94(-1.34%)
Jul 15, 2020 146.94 147.35 143.68 144.25 2,093,067 -1.16(-0.80%)
Jul 14, 2020 144.25 145.83 142.25 145.41 2,951,500 +2.09(+1.46%)
Jul 13, 2020 147.06 147.58 142.56 143.31 2,614,902 -3.94(-2.68%)
Jul 10, 2020 147.66 148.50 145.84 147.25 2,411,095 -0.13(-0.09%)
Jul 09, 2020 146.73 147.90 145.09 147.38 1,671,621 +0.17(+0.12%)
Jul 08, 2020 147.77 148.99 145.69 147.21 2,657,795 -0.05(-0.04%)
Jul 07, 2020 147.65 149.36 147.00 147.26 1,985,821 -2.40(-1.60%)
Jul 06, 2020 153.36 154.55 148.00 149.66 3,800,605 +3.07(+2.10%)
Jul 02, 2020 149.16 149.40 145.70 146.58 2,625,045 -1.00(-0.68%)
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.