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

Crown Castle International (NY: CCI )

99.83 +0.16 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2022 118.81 121.37 117.84 121.03 3,630,369 +0.69(+0.57%)
Oct 28, 2022 115.84 121.33 115.80 120.34 3,273,757 +4.09(+3.52%)
Oct 27, 2022 117.62 117.62 114.76 116.25 3,407,954 -0.28(-0.24%)
Oct 26, 2022 114.59 117.49 114.45 116.53 3,854,406 +1.71(+1.49%)
Oct 25, 2022 113.21 115.38 112.19 114.83 6,044,653 +3.62(+3.25%)
Oct 24, 2022 112.90 114.57 110.54 111.21 3,694,935 -1.04(-0.92%)
Oct 21, 2022 115.99 115.99 111.62 112.25 5,848,115 -2.92(-2.53%)
Oct 20, 2022 114.26 117.71 112.95 115.16 4,872,733 -3.54(-2.98%)
Oct 19, 2022 119.64 121.50 118.36 118.71 2,837,222 -2.43(-2.01%)
Oct 18, 2022 122.58 123.34 119.93 121.14 3,511,640 +0.37(+0.31%)
Oct 17, 2022 117.97 121.80 117.52 120.77 2,682,188 +4.83(+4.17%)
Oct 14, 2022 121.06 121.51 115.74 115.94 2,697,366 -3.15(-2.65%)
Oct 13, 2022 114.75 119.80 113.37 119.09 3,276,929 +1.90(+1.62%)
Oct 12, 2022 120.04 120.04 115.99 117.19 3,038,257 -3.18(-2.64%)
Oct 11, 2022 120.01 121.62 117.51 120.37 2,858,292 -0.09(-0.08%)
Oct 10, 2022 122.02 123.58 119.88 120.46 2,042,099 -1.56(-1.28%)
Oct 07, 2022 123.95 125.19 121.23 122.02 2,682,898 -3.04(-2.43%)
Oct 06, 2022 132.41 132.41 124.73 125.06 2,892,834 -7.33(-5.54%)
Oct 05, 2022 134.56 134.79 130.24 132.39 2,033,273 -4.17(-3.05%)
Oct 04, 2022 135.22 138.69 135.07 136.56 1,898,988 +2.41(+1.79%)
Oct 03, 2022 132.89 134.80 131.03 134.16 1,858,827 +2.87(+2.19%)
Sep 30, 2022 132.32 132.86 130.04 131.28 2,797,395 +0.27(+0.21%)
Sep 29, 2022 135.03 135.43 130.21 131.01 2,441,506 -5.29(-3.88%)
Sep 28, 2022 136.08 137.06 134.28 136.30 2,156,151 +1.75(+1.30%)
Sep 27, 2022 137.76 139.33 134.33 134.54 1,786,392 -2.38(-1.74%)
Sep 26, 2022 138.46 139.37 134.70 136.93 2,350,584 -2.63(-1.89%)
Sep 23, 2022 141.33 141.57 138.00 139.56 1,747,848 -3.12(-2.18%)
Sep 22, 2022 143.01 144.44 141.81 142.67 1,966,616 -1.18(-0.82%)
Sep 21, 2022 147.69 149.15 143.80 143.85 1,868,651 -2.68(-1.83%)
Sep 20, 2022 147.26 147.34 145.13 146.53 2,319,949 -1.89(-1.27%)
Sep 19, 2022 147.14 148.62 145.26 148.42 1,589,550 +0.18(+0.12%)
Sep 16, 2022 147.74 148.71 146.31 148.24 2,618,814 +1.47(+1.00%)
Sep 15, 2022 151.08 151.22 145.55 146.77 1,905,822 -4.45(-2.94%)
Sep 14, 2022 150.97 152.46 149.89 151.22 1,734,058 -1.05(-0.69%)
Sep 13, 2022 156.63 157.53 151.56 152.27 1,723,211 -6.93(-4.35%)
Sep 12, 2022 157.89 160.06 157.52 159.21 1,414,307 +2.05(+1.31%)
Sep 09, 2022 156.85 158.44 155.39 157.15 1,728,103 +0.29(+0.18%)
Sep 08, 2022 155.52 157.19 154.88 156.87 1,810,132 +0.50(+0.32%)
Sep 07, 2022 153.12 156.64 152.61 156.37 1,789,371 +4.01(+2.63%)
Sep 06, 2022 150.60 154.56 150.60 152.36 1,788,178 +1.32(+0.88%)
Sep 02, 2022 155.89 156.04 150.71 151.04 1,760,236 -3.82(-2.46%)
Sep 01, 2022 153.18 154.93 152.37 154.86 1,663,750 +1.05(+0.68%)
Aug 31, 2022 154.22 155.60 153.39 153.81 2,644,381 +0.59(+0.39%)
Aug 30, 2022 156.89 156.89 152.54 153.21 1,159,365 -2.95(-1.89%)
Aug 29, 2022 155.28 158.04 154.18 156.16 1,188,219 +0.04(+0.02%)
Aug 26, 2022 159.67 160.24 156.02 156.13 1,537,794 -3.61(-2.26%)
Aug 25, 2022 158.23 159.85 156.21 159.74 1,478,545 +2.32(+1.48%)
Aug 24, 2022 156.05 158.05 155.77 157.41 1,379,336 +1.56(+1.00%)
Aug 23, 2022 159.06 159.06 155.56 155.86 1,382,217 -3.50(-2.20%)
Aug 22, 2022 161.16 162.18 158.93 159.36 1,110,048 -2.83(-1.74%)
Aug 19, 2022 162.56 163.83 161.46 162.19 1,088,841 -0.82(-0.50%)
Aug 18, 2022 163.88 164.40 161.69 163.01 856,832 -0.38(-0.23%)
Aug 17, 2022 162.45 164.68 162.36 163.38 876,727 -0.76(-0.46%)
Aug 16, 2022 164.71 165.96 163.58 164.14 865,177 -1.65(-0.99%)
Aug 15, 2022 163.89 166.49 163.68 165.79 1,459,672 +2.22(+1.35%)
Aug 12, 2022 162.03 163.71 161.20 163.57 1,211,765 +2.52(+1.57%)
Aug 11, 2022 164.13 164.13 160.44 161.05 1,460,904 -2.63(-1.61%)
Aug 10, 2022 164.22 164.22 161.61 163.68 1,415,273 +1.75(+1.08%)
Aug 09, 2022 161.51 162.66 161.02 161.94 1,097,694 +0.56(+0.35%)
Aug 08, 2022 162.56 164.20 160.25 161.38 1,384,436 +0.76(+0.47%)
Aug 05, 2022 159.33 160.66 157.74 160.62 977,333 +0.05(+0.03%)
Aug 04, 2022 160.77 161.70 159.63 160.57 1,201,549 -0.14(-0.08%)
Aug 03, 2022 160.74 161.76 159.63 160.71 1,001,288 +0.59(+0.37%)
Aug 02, 2022 161.76 163.55 159.88 160.12 1,756,055 -1.91(-1.18%)
Aug 01, 2022 162.15 162.93 160.32 162.03 1,158,599 -0.62(-0.38%)
Jul 29, 2022 163.43 164.05 161.70 162.66 1,646,619 -0.50(-0.30%)
Jul 28, 2022 157.39 163.39 157.12 163.15 1,590,250 +6.91(+4.42%)
Jul 27, 2022 156.97 157.63 154.70 156.25 1,202,051 -0.97(-0.62%)
Jul 26, 2022 154.28 157.46 154.04 157.22 1,393,624 +2.81(+1.82%)
Jul 25, 2022 155.20 155.45 152.98 154.41 1,239,923 -1.22(-0.79%)
Jul 22, 2022 156.50 157.60 153.86 155.63 1,167,144 -0.13(-0.09%)
Jul 21, 2022 154.51 157.32 151.82 155.77 1,736,865 +2.23(+1.45%)
Jul 20, 2022 155.78 157.24 153.42 153.53 2,021,743 -2.70(-1.73%)
Jul 19, 2022 154.24 156.32 153.16 156.24 1,754,947 +3.06(+2.00%)
Jul 18, 2022 156.28 156.44 152.71 153.18 1,890,675 -2.94(-1.89%)
Jul 15, 2022 155.70 157.66 154.91 156.12 1,731,294 +2.14(+1.39%)
Jul 14, 2022 151.54 154.36 151.36 153.98 1,410,186 +0.10(+0.06%)
Jul 13, 2022 152.05 155.33 151.67 153.88 1,136,756 -0.03(-0.02%)
Jul 12, 2022 154.16 156.16 153.07 153.90 1,566,952 -1.19(-0.77%)
Jul 11, 2022 153.90 155.35 151.68 155.09 1,910,364 +0.77(+0.50%)
Jul 08, 2022 153.73 155.39 152.83 154.32 1,141,071 -0.22(-0.14%)
Jul 07, 2022 154.79 156.36 153.32 154.53 1,307,089 -0.12(-0.08%)
Jul 06, 2022 155.57 157.31 154.44 154.65 1,430,633 +0.22(+0.14%)
Jul 05, 2022 154.33 154.55 150.49 154.44 1,694,354 -0.75(-0.48%)
Jul 01, 2022 151.01 155.61 150.65 155.18 1,676,234 +3.58(+2.36%)
Jun 30, 2022 151.96 153.38 150.60 151.60 2,494,459 +0.96(+0.64%)
Jun 29, 2022 149.15 151.44 146.85 150.64 2,207,998 -1.15(-0.76%)
Jun 28, 2022 156.67 156.79 151.14 151.79 2,196,952 -4.38(-2.81%)
Jun 27, 2022 157.14 158.80 155.71 156.17 1,569,060 -1.38(-0.87%)
Jun 24, 2022 155.58 158.16 152.47 157.55 2,493,622 +3.07(+1.99%)
Jun 23, 2022 152.01 155.29 151.63 154.48 1,786,156 +3.16(+2.09%)
Jun 22, 2022 145.25 154.41 144.96 151.32 2,772,156 +5.50(+3.77%)
Jun 21, 2022 141.36 146.56 141.35 145.82 2,516,072 +5.23(+3.72%)
Jun 17, 2022 141.10 143.15 139.67 140.59 3,482,548 +1.04(+0.75%)
Jun 16, 2022 140.97 142.40 138.38 139.54 2,311,028 -4.74(-3.28%)
Jun 15, 2022 144.37 146.84 142.07 144.28 3,276,362 +2.10(+1.48%)
Jun 14, 2022 148.11 148.66 141.52 142.18 3,581,654 -5.99(-4.04%)
Jun 13, 2022 150.95 153.22 147.46 148.17 1,942,940 -5.90(-3.83%)
Jun 10, 2022 158.02 158.49 153.95 154.07 2,105,754 -6.23(-3.89%)
Jun 09, 2022 163.75 165.83 160.06 160.30 1,548,019 -4.30(-2.61%)
Jun 08, 2022 163.98 167.52 163.92 164.60 1,428,664 -1.35(-0.81%)
Jun 07, 2022 164.11 166.03 161.29 165.94 2,418,796 +1.05(+0.64%)
Jun 06, 2022 164.47 166.07 163.12 164.89 1,451,955 +1.55(+0.95%)
Jun 03, 2022 165.71 166.51 163.10 163.34 1,989,899 -3.72(-2.23%)
Jun 02, 2022 164.47 167.10 157.16 167.06 3,019,938 -0.78(-0.47%)
Jun 01, 2022 169.60 169.60 166.57 167.84 1,183,421 -1.39(-0.82%)
May 31, 2022 169.90 170.97 167.84 169.24 2,630,486 -3.34(-1.93%)
May 27, 2022 168.34 173.07 168.34 172.57 1,485,897 +5.23(+3.12%)
May 26, 2022 170.44 171.16 166.35 167.35 1,240,110 -2.36(-1.39%)
May 25, 2022 168.70 170.88 166.92 169.71 1,799,854 -1.28(-0.75%)
May 24, 2022 165.18 171.47 164.26 170.99 1,621,925 +5.71(+3.46%)
May 23, 2022 164.14 165.69 162.53 165.28 1,551,515 +2.69(+1.65%)
May 20, 2022 160.54 163.25 159.13 162.59 1,682,720 +3.41(+2.14%)
May 19, 2022 155.81 160.21 155.41 159.18 1,962,497 +2.61(+1.66%)
May 18, 2022 157.91 158.41 155.94 156.57 1,831,294 -1.20(-0.76%)
May 17, 2022 158.03 158.21 154.70 157.77 1,877,675 +0.99(+0.63%)
May 16, 2022 157.16 158.55 156.25 156.78 1,894,523 -0.71(-0.45%)
May 13, 2022 155.10 157.54 153.56 157.49 2,078,730 +3.96(+2.58%)
May 12, 2022 152.41 154.08 151.06 153.53 1,613,434 +1.21(+0.79%)
May 11, 2022 152.47 154.72 152.08 152.33 1,785,434 +0.37(+0.24%)
May 10, 2022 157.81 158.60 150.85 151.96 1,957,722 -4.54(-2.90%)
May 09, 2022 161.85 161.94 155.93 156.50 2,167,980 -6.44(-3.95%)
May 06, 2022 160.80 163.10 159.83 162.95 2,103,266 +0.90(+0.56%)
May 05, 2022 164.04 165.06 160.53 162.04 1,561,674 -2.54(-1.55%)
May 04, 2022 164.22 165.31 161.63 164.59 2,169,751 +0.65(+0.40%)
May 03, 2022 162.43 165.75 161.47 163.94 1,510,524 +2.58(+1.60%)
May 02, 2022 166.39 166.64 158.47 161.36 1,807,117 -3.92(-2.37%)
Apr 29, 2022 170.74 170.74 164.99 165.28 2,057,851 -6.12(-3.57%)
Apr 28, 2022 168.63 171.61 166.44 171.40 1,796,833 +2.97(+1.76%)
Apr 27, 2022 168.48 171.01 167.23 168.43 1,617,270 +0.11(+0.06%)
Apr 26, 2022 172.17 173.46 167.85 168.32 2,146,563 -3.79(-2.20%)
Apr 25, 2022 173.91 174.01 170.00 172.11 1,547,953 -1.13(-0.65%)
Apr 22, 2022 175.58 175.58 172.76 173.24 2,062,689 -2.02(-1.15%)
Apr 21, 2022 177.68 178.45 175.25 175.26 1,466,170 -1.37(-0.77%)
Apr 20, 2022 173.22 177.22 172.72 176.63 1,614,512 +3.62(+2.09%)
Apr 19, 2022 171.14 173.65 170.73 173.00 1,548,497 +2.60(+1.53%)
Apr 18, 2022 171.75 172.25 169.49 170.40 1,255,138 -1.54(-0.90%)
Apr 14, 2022 172.93 173.15 171.60 171.94 1,232,293 -0.70(-0.40%)
Apr 13, 2022 173.09 173.33 170.88 172.64 1,229,784 -0.56(-0.33%)
Apr 12, 2022 173.84 174.72 172.17 173.20 1,390,525 -1.76(-1.00%)
Apr 11, 2022 176.58 178.22 174.40 174.96 1,750,260 -1.75(-0.99%)
Apr 08, 2022 175.34 177.40 174.47 176.71 1,409,999 +1.34(+0.76%)
Apr 07, 2022 175.51 177.13 174.50 175.37 2,374,903 -0.94(-0.53%)
Apr 06, 2022 171.97 177.26 171.71 176.31 2,421,256 +3.98(+2.31%)
Apr 05, 2022 168.57 173.96 168.13 172.32 2,521,730 +3.59(+2.13%)
Apr 04, 2022 168.68 169.54 167.18 168.74 1,362,720 +0.04(+0.03%)
Apr 01, 2022 165.13 168.81 163.24 168.69 1,448,769 +3.96(+2.41%)
Mar 31, 2022 165.09 167.47 164.62 164.73 2,916,387 +0.04(+0.02%)
Mar 30, 2022 163.25 164.81 162.30 164.69 1,788,160 +0.61(+0.37%)
Mar 29, 2022 162.09 164.26 162.09 164.08 1,615,324 +2.71(+1.68%)
Mar 28, 2022 159.08 161.39 159.06 161.37 1,647,561 +2.90(+1.83%)
Mar 25, 2022 157.46 158.72 155.98 158.47 1,594,085 +2.03(+1.30%)
Mar 24, 2022 154.36 156.54 153.62 156.44 1,757,907 +1.69(+1.09%)
Mar 23, 2022 154.98 156.40 153.15 154.75 1,351,441 -0.54(-0.35%)
Mar 22, 2022 156.25 157.01 154.81 155.29 1,918,240 -0.96(-0.62%)
Mar 21, 2022 155.78 157.60 155.34 156.25 2,282,536 +0.20(+0.13%)
Mar 18, 2022 160.49 160.63 155.83 156.06 4,117,838 -1.82(-1.15%)
Mar 17, 2022 154.74 158.07 154.74 157.88 1,581,766 +3.14(+2.03%)
Mar 16, 2022 155.05 156.16 151.88 154.74 2,091,686 +0.57(+0.37%)
Mar 15, 2022 155.77 156.72 153.21 154.16 2,079,682 -0.01(-0.01%)
Mar 14, 2022 154.16 155.16 152.34 154.17 1,608,126 +0.54(+0.35%)
Mar 11, 2022 156.89 158.56 153.55 153.63 1,332,823 -2.25(-1.44%)
Mar 10, 2022 152.23 156.28 150.78 155.88 1,836,005 +1.96(+1.27%)
Mar 09, 2022 155.67 156.73 153.51 153.92 1,399,457 +0.10(+0.06%)
Mar 08, 2022 155.56 158.65 153.81 153.82 2,217,703 -2.59(-1.66%)
Mar 07, 2022 157.61 158.48 155.80 156.42 2,364,174 -2.05(-1.30%)
Mar 04, 2022 154.54 159.33 154.43 158.47 1,968,639 +2.88(+1.85%)
Mar 03, 2022 154.05 156.49 153.30 155.59 2,086,570 +2.34(+1.52%)
Mar 02, 2022 148.91 154.02 148.91 153.25 4,051,316 +4.59(+3.09%)
Mar 01, 2022 148.29 149.84 147.29 148.66 2,244,301 +1.26(+0.85%)
Feb 28, 2022 147.46 148.29 145.60 147.40 3,546,413 -0.88(-0.59%)
Feb 25, 2022 146.60 148.45 145.79 148.28 1,894,528 +2.28(+1.56%)
Feb 24, 2022 139.54 146.50 139.06 145.99 3,353,317 +4.49(+3.17%)
Feb 23, 2022 144.48 145.75 141.46 141.51 2,169,938 -2.85(-1.97%)
Feb 22, 2022 143.60 145.94 141.84 144.36 2,920,908 +0.72(+0.50%)
Feb 18, 2022 143.64 0 -0.91(-0.63%)
Feb 17, 2022 145.97 146.10 144.31 144.55 3,511,436 -1.15(-0.79%)
Feb 16, 2022 146.55 146.85 144.53 145.70 2,317,081 -0.82(-0.56%)
Feb 15, 2022 149.69 149.91 145.91 146.53 2,872,624 -1.75(-1.18%)
Feb 14, 2022 149.83 150.31 147.14 148.28 2,425,431 -1.15(-0.77%)
Feb 11, 2022 153.28 154.40 148.36 149.43 3,300,256 -3.69(-2.41%)
Feb 10, 2022 156.70 158.28 152.58 153.12 2,121,233 -5.83(-3.67%)
Feb 09, 2022 158.63 160.25 158.00 158.95 3,181,402 +1.90(+1.21%)
Feb 08, 2022 159.96 160.38 156.83 157.04 2,080,223 -3.01(-1.88%)
Feb 07, 2022 159.74 161.50 159.30 160.05 1,241,769 +0.52(+0.33%)
Feb 04, 2022 158.92 161.70 157.94 159.53 1,237,651 -1.22(-0.76%)
Feb 03, 2022 161.74 160.50 160.75 1,168,466 -2.05(-1.26%)
Feb 02, 2022 160.59 163.36 160.23 162.81 1,864,020 +3.03(+1.90%)
Feb 01, 2022 161.00 161.79 158.04 159.77 1,700,042 -1.72(-1.06%)
Jan 31, 2022 159.00 161.69 161.49 2,346,550 +1.62(+1.01%)
Jan 28, 2022 154.86 159.95 152.25 159.87 2,186,580 +8.06(+5.31%)
Jan 27, 2022 157.05 157.50 150.49 151.81 2,597,943 -4.72(-3.01%)
Jan 26, 2022 162.19 163.18 155.56 156.52 2,790,410 -4.67(-2.90%)
Jan 25, 2022 160.71 162.52 159.07 161.19 1,649,889 -1.27(-0.78%)
Jan 24, 2022 160.50 162.92 157.32 162.46 2,375,766 +1.20(+0.75%)
Jan 21, 2022 161.92 163.71 161.92 161.26 1,597,194 +0.53(+0.33%)
Jan 20, 2022 162.31 164.85 160.43 160.73 1,628,405 -1.36(-0.84%)
Jan 19, 2022 163.53 165.28 162.05 162.09 2,238,188 -0.72(-0.44%)
Jan 18, 2022 161.04 163.49 160.41 162.81 1,901,795 -0.13(-0.08%)
Jan 14, 2022 162.94 0 -2.86(-1.72%)
Jan 13, 2022 167.69 168.27 165.26 165.80 1,798,039 -1.81(-1.08%)
Jan 12, 2022 165.83 168.79 165.46 167.60 2,318,860 +1.62(+0.98%)
Jan 11, 2022 168.96 168.96 164.55 165.98 2,765,069 -2.72(-1.62%)
Jan 10, 2022 170.42 170.42 166.44 168.71 2,189,532 -3.59(-2.08%)
Jan 07, 2022 170.49 174.51 169.23 172.30 2,555,302 +1.97(+1.16%)
Jan 06, 2022 167.69 170.99 163.91 170.33 2,930,044 +3.57(+2.14%)
Jan 05, 2022 175.86 175.86 166.23 166.75 4,042,653 -12.11(-6.77%)
Jan 04, 2022 183.28 184.26 178.64 178.87 2,143,510 -4.95(-2.69%)
Jan 03, 2022 184.93 184.93 180.31 183.81 1,855,522 -0.88(-0.48%)
Dec 31, 2021 184.31 185.69 183.63 184.70 835,707 +0.73(+0.39%)
Dec 30, 2021 184.04 184.65 182.90 183.97 831,258 +0.55(+0.30%)
Dec 29, 2021 182.31 183.80 181.11 183.42 960,052 +0.88(+0.48%)
Dec 28, 2021 181.16 183.01 180.55 182.54 1,306,540 +1.37(+0.76%)
Dec 27, 2021 177.47 181.32 176.72 181.16 1,040,416 +4.74(+2.69%)
Dec 23, 2021 176.64 177.54 175.33 176.42 1,368,660 -0.17(-0.10%)
Dec 22, 2021 176.33 176.82 175.31 176.59 1,316,764 +0.89(+0.50%)
Dec 21, 2021 179.57 180.35 174.80 175.71 1,626,926 -3.14(-1.76%)
Dec 20, 2021 176.59 179.30 175.73 178.85 1,239,274 +0.70(+0.39%)
Dec 17, 2021 177.61 180.63 176.78 178.15 3,821,919 +0.77(+0.43%)
Dec 16, 2021 174.52 177.82 174.05 177.38 1,844,066 +3.07(+1.76%)
Dec 15, 2021 173.43 174.89 172.25 174.31 1,459,543 +1.86(+1.08%)
Dec 14, 2021 174.10 174.30 170.47 172.45 1,841,174 -2.00(-1.15%)
Dec 13, 2021 169.50 175.00 169.50 174.45 1,908,563 +4.76(+2.81%)
Dec 10, 2021 166.78 169.96 165.85 169.69 1,870,183 +3.15(+1.89%)
Dec 09, 2021 167.84 168.45 165.84 166.54 1,628,918 -1.69(-1.01%)
Dec 08, 2021 168.47 170.19 167.23 168.23 2,616,745 -0.53(-0.31%)
Dec 07, 2021 166.19 169.07 165.82 168.76 2,104,224 +3.80(+2.30%)
Dec 06, 2021 162.95 166.10 162.32 164.96 2,325,115 +2.60(+1.60%)
Dec 03, 2021 163.38 163.99 160.90 162.36 1,403,538 -0.69(-0.42%)
Dec 02, 2021 159.71 164.68 159.43 163.04 2,005,051 +4.46(+2.81%)
Dec 01, 2021 159.84 163.42 158.50 158.58 1,606,298 -0.96(-0.60%)
Nov 30, 2021 162.47 163.68 159.35 159.54 3,027,277 -3.67(-2.25%)
Nov 29, 2021 161.16 164.24 159.67 163.21 1,473,443 +2.05(+1.27%)
Nov 26, 2021 163.12 164.97 160.80 161.16 919,158 -2.78(-1.69%)
Nov 24, 2021 161.64 164.03 160.18 163.94 1,179,127 +2.63(+1.63%)
Nov 23, 2021 159.28 161.83 159.28 161.31 1,353,712 +1.50(+0.94%)
Nov 22, 2021 161.38 161.66 158.55 159.81 1,558,856 -1.56(-0.97%)
Nov 19, 2021 162.17 162.80 160.51 161.37 1,683,481 +0.36(+0.22%)
Nov 18, 2021 162.25 161.30 160.78 161.01 1,463,175 -1.20(-0.74%)
Nov 17, 2021 158.27 163.04 157.97 162.22 2,367,626 +3.94(+2.49%)
Nov 16, 2021 160.95 161.83 158.08 158.27 1,628,810 -2.26(-1.41%)
Nov 15, 2021 158.68 160.58 157.84 160.53 1,236,162 +1.76(+1.11%)
Nov 12, 2021 159.12 159.42 158.13 158.77 1,230,036 +0.11(+0.07%)
Nov 11, 2021 158.53 158.94 156.87 158.67 1,507,176 +0.28(+0.18%)
Nov 10, 2021 158.83 158.39 1,419,447 -0.45(-0.28%)
Nov 09, 2021 158.09 159.48 157.75 158.83 1,956,958 +0.77(+0.49%)
Nov 08, 2021 158.60 159.05 155.59 158.06 1,736,479 -0.14(-0.09%)
Nov 05, 2021 159.84 160.70 157.97 158.20 1,563,643 -0.81(-0.51%)
Nov 04, 2021 160.87 161.28 158.45 159.01 1,529,152 -1.64(-1.02%)
Nov 03, 2021 161.21 162.25 158.89 160.65 1,519,434 +0.10(+0.07%)
Nov 02, 2021 159.84 161.14 157.74 160.55 1,993,338 +1.13(+0.71%)
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.