Skip to main content

Crown Castle International (NY: CCI )

99.10 +0.84 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 95.49 95.70 94.19 94.67 4,630,734 -0.30(-0.32%)
Aug 30, 2023 95.19 95.41 94.23 94.97 3,040,047 +0.21(+0.22%)
Aug 29, 2023 94.33 95.55 93.80 94.76 3,553,068 +0.69(+0.73%)
Aug 28, 2023 94.17 94.85 93.95 94.07 2,327,749 +0.16(+0.17%)
Aug 25, 2023 93.87 94.73 93.25 93.91 2,381,513 +0.13(+0.14%)
Aug 24, 2023 94.23 95.22 93.18 93.78 2,541,503 +0.06(+0.06%)
Aug 23, 2023 93.69 94.20 93.10 93.72 3,998,066 +0.74(+0.80%)
Aug 22, 2023 93.56 93.79 92.41 92.98 2,279,336 -0.50(-0.53%)
Aug 21, 2023 94.25 94.25 92.25 93.48 3,148,796 -0.93(-0.99%)
Aug 18, 2023 93.31 94.98 93.10 94.41 2,609,933 +0.41(+0.44%)
Aug 17, 2023 94.23 95.49 93.87 94.00 3,656,882 -0.06(-0.06%)
Aug 16, 2023 96.93 96.93 93.39 94.05 3,172,933 -2.68(-2.77%)
Aug 15, 2023 96.27 97.17 95.70 96.73 1,990,816 -0.41(-0.42%)
Aug 14, 2023 98.02 98.23 96.89 97.13 2,741,054 -1.22(-1.24%)
Aug 11, 2023 98.23 98.86 98.01 98.35 2,858,114 -0.26(-0.27%)
Aug 10, 2023 97.77 99.24 97.77 98.61 3,446,615 +0.06(+0.06%)
Aug 09, 2023 97.68 98.93 97.48 98.56 2,752,621 +0.56(+0.57%)
Aug 08, 2023 97.02 98.23 96.26 98.00 2,256,164 +0.18(+0.18%)
Aug 07, 2023 97.89 98.29 97.09 97.82 1,965,419 +0.04(+0.04%)
Aug 04, 2023 98.49 99.67 97.20 97.78 2,310,847 -1.06(-1.07%)
Aug 03, 2023 100.50 100.75 98.17 98.84 2,452,267 -1.95(-1.94%)
Aug 02, 2023 101.51 101.64 99.31 100.79 3,362,137 -1.18(-1.15%)
Aug 01, 2023 102.20 102.88 101.44 101.97 4,184,834 -0.04(-0.04%)
Jul 31, 2023 102.78 103.51 101.68 102.00 4,100,266 -0.61(-0.60%)
Jul 28, 2023 104.52 104.84 102.49 102.62 2,991,066 -1.09(-1.05%)
Jul 27, 2023 106.75 108.01 103.59 103.71 4,119,982 -2.22(-2.10%)
Jul 26, 2023 104.56 106.64 104.36 105.93 3,719,837 +1.82(+1.75%)
Jul 25, 2023 105.18 105.31 103.66 104.11 4,133,856 -0.88(-0.84%)
Jul 24, 2023 101.62 105.15 100.97 105.00 4,722,719 +3.95(+3.91%)
Jul 21, 2023 101.07 102.20 99.88 101.05 5,183,842 -0.21(-0.21%)
Jul 20, 2023 101.24 103.60 97.23 101.26 8,885,418 -5.65(-5.29%)
Jul 19, 2023 106.18 108.19 105.86 106.91 3,130,621 +2.77(+2.66%)
Jul 18, 2023 103.88 106.09 102.73 104.14 3,810,005 +0.54(+0.52%)
Jul 17, 2023 108.32 108.83 102.93 103.61 4,240,325 -5.33(-4.89%)
Jul 14, 2023 108.34 109.29 107.59 108.94 2,112,361 +0.26(+0.24%)
Jul 13, 2023 108.88 109.05 107.67 108.67 3,639,050 -1.01(-0.92%)
Jul 12, 2023 110.76 111.44 109.47 109.68 2,201,064 +0.47(+0.43%)
Jul 11, 2023 108.43 109.26 107.85 109.21 2,101,182 +0.74(+0.69%)
Jul 10, 2023 108.12 108.87 107.62 108.47 1,884,484 -0.36(-0.33%)
Jul 07, 2023 108.85 110.03 108.62 108.82 2,037,452 -1.08(-0.99%)
Jul 06, 2023 109.90 110.72 109.12 109.91 2,201,261 -1.12(-1.01%)
Jul 05, 2023 108.61 111.22 108.23 111.03 2,399,666 +2.26(+2.08%)
Jul 03, 2023 107.28 109.32 106.80 108.77 1,225,167 +1.44(+1.34%)
Jun 30, 2023 108.31 108.64 105.86 107.33 3,711,235 -0.13(-0.12%)
Jun 29, 2023 106.31 107.47 105.65 107.46 2,999,392 +0.47(+0.44%)
Jun 28, 2023 104.76 107.02 103.19 106.99 5,382,529 +2.09(+1.99%)
Jun 27, 2023 104.75 105.56 103.84 104.89 4,452,729 +0.54(+0.51%)
Jun 26, 2023 102.72 104.62 102.06 104.36 5,956,466 +1.27(+1.23%)
Jun 23, 2023 103.33 104.97 102.67 103.09 9,545,616 -0.20(-0.19%)
Jun 22, 2023 105.17 105.17 101.37 103.28 6,247,450 -2.36(-2.24%)
Jun 21, 2023 105.31 106.02 104.21 105.65 1,949,039 -0.27(-0.26%)
Jun 20, 2023 107.50 107.76 105.72 105.92 2,486,213 -2.03(-1.89%)
Jun 16, 2023 108.99 110.21 107.78 107.96 4,229,111 -2.15(-1.95%)
Jun 15, 2023 107.78 110.40 107.33 110.10 2,107,035 +2.34(+2.17%)
Jun 14, 2023 107.94 108.95 107.06 107.77 1,718,527 +0.35(+0.33%)
Jun 13, 2023 106.86 107.67 105.89 107.42 3,482,420 +0.41(+0.38%)
Jun 12, 2023 106.51 107.16 105.28 107.01 2,105,674 +1.11(+1.05%)
Jun 09, 2023 107.64 107.64 104.46 105.89 2,068,534 -1.49(-1.38%)
Jun 08, 2023 106.17 107.55 105.36 107.38 2,895,437 +0.60(+0.57%)
Jun 07, 2023 105.45 106.90 104.08 106.77 1,918,464 +1.78(+1.70%)
Jun 06, 2023 105.11 105.63 103.22 104.99 1,995,134 +0.18(+0.17%)
Jun 05, 2023 106.23 107.03 104.72 104.81 2,267,214 -1.11(-1.05%)
Jun 02, 2023 105.57 106.54 105.18 105.93 3,487,789 +1.71(+1.64%)
Jun 01, 2023 104.93 105.59 104.13 104.22 2,727,727 -0.98(-0.93%)
May 31, 2023 103.83 105.54 103.14 105.19 8,804,396 +0.93(+0.89%)
May 30, 2023 104.69 106.79 103.72 104.27 2,293,134 +0.42(+0.40%)
May 26, 2023 104.61 104.68 103.27 103.85 2,280,911 -0.47(-0.45%)
May 25, 2023 103.15 105.43 102.42 104.31 3,854,083 +1.25(+1.21%)
May 24, 2023 105.10 105.69 102.98 103.07 1,929,984 -1.90(-1.81%)
May 23, 2023 106.50 107.56 104.87 104.96 2,303,375 -1.95(-1.82%)
May 22, 2023 105.49 107.74 105.33 106.91 1,955,044 +1.84(+1.75%)
May 19, 2023 106.42 106.79 104.80 105.07 1,476,317 -0.84(-0.80%)
May 18, 2023 105.96 106.44 104.55 105.92 2,828,609 -0.43(-0.40%)
May 17, 2023 103.88 106.49 103.50 106.35 2,721,479 +2.79(+2.69%)
May 16, 2023 105.84 106.11 103.47 103.56 2,024,445 -2.28(-2.15%)
May 15, 2023 108.65 109.13 105.35 105.84 2,609,200 -2.59(-2.39%)
May 12, 2023 108.51 109.29 107.31 108.43 2,514,220 +0.00(+0.00%)
May 11, 2023 109.62 110.13 107.10 108.43 2,210,094 -2.10(-1.90%)
May 10, 2023 109.48 111.13 109.45 110.53 2,302,938 +1.77(+1.62%)
May 09, 2023 107.43 109.14 106.33 108.76 1,918,629 +0.63(+0.58%)
May 08, 2023 109.60 110.41 107.48 108.13 1,995,800 -1.98(-1.80%)
May 05, 2023 109.75 110.76 108.85 110.11 2,563,859 +0.84(+0.77%)
May 04, 2023 109.63 110.89 108.49 109.27 3,089,303 -0.24(-0.22%)
May 03, 2023 110.52 111.85 109.25 109.52 2,581,165 -0.61(-0.56%)
May 02, 2023 113.46 114.26 109.61 110.13 2,622,910 -3.27(-2.88%)
May 01, 2023 114.00 114.58 112.87 113.40 2,218,079 -0.98(-0.85%)
Apr 28, 2023 114.06 115.03 113.04 114.38 2,412,285 +0.11(+0.10%)
Apr 27, 2023 111.72 114.68 111.72 114.26 2,295,672 +2.63(+2.36%)
Apr 26, 2023 113.36 114.29 111.34 111.63 2,196,477 -1.94(-1.71%)
Apr 25, 2023 115.63 116.53 113.43 113.58 2,178,552 -2.09(-1.81%)
Apr 24, 2023 118.28 119.19 115.20 115.67 2,505,491 -1.39(-1.18%)
Apr 21, 2023 118.03 118.39 115.73 117.05 3,338,645 -0.89(-0.76%)
Apr 20, 2023 122.12 122.12 117.25 117.94 3,907,954 -6.15(-4.96%)
Apr 19, 2023 122.20 124.60 121.87 124.09 2,028,731 +1.07(+0.87%)
Apr 18, 2023 122.37 123.06 121.33 123.03 1,767,182 +0.20(+0.17%)
Apr 17, 2023 120.44 123.25 119.93 122.82 1,937,397 +2.70(+2.25%)
Apr 14, 2023 124.57 124.71 119.19 120.12 2,039,949 -4.33(-3.48%)
Apr 13, 2023 124.20 124.98 123.46 124.45 1,581,474 +0.17(+0.13%)
Apr 12, 2023 126.25 126.44 123.71 124.28 2,070,709 -0.71(-0.56%)
Apr 11, 2023 124.73 125.89 123.62 124.99 1,819,080 +0.45(+0.37%)
Apr 10, 2023 123.93 124.84 122.71 124.53 1,412,174 -0.37(-0.30%)
Apr 06, 2023 125.14 125.70 123.90 124.90 1,237,189 +0.65(+0.52%)
Apr 05, 2023 124.51 126.64 123.97 124.25 2,160,231 +0.03(+0.02%)
Apr 04, 2023 123.12 124.34 122.42 124.22 1,657,167 +1.37(+1.11%)
Apr 03, 2023 123.19 123.70 122.08 122.86 2,005,086 -1.51(-1.21%)
Mar 31, 2023 123.31 124.47 122.52 124.36 2,561,133 +1.22(+0.99%)
Mar 30, 2023 123.54 123.69 122.14 123.15 1,398,567 +1.45(+1.19%)
Mar 29, 2023 119.48 121.72 119.48 121.70 1,978,030 +3.23(+2.73%)
Mar 28, 2023 117.60 118.94 117.27 118.46 1,354,727 +0.02(+0.02%)
Mar 27, 2023 120.73 121.37 118.20 118.44 1,878,266 -1.85(-1.54%)
Mar 24, 2023 114.72 120.36 114.06 120.29 2,996,250 +5.31(+4.61%)
Mar 23, 2023 117.32 118.52 114.87 114.99 3,434,379 -2.17(-1.85%)
Mar 22, 2023 119.24 120.94 117.08 117.15 2,231,133 -3.17(-2.63%)
Mar 21, 2023 121.98 122.09 118.56 120.32 2,034,108 -1.63(-1.33%)
Mar 20, 2023 120.81 122.75 120.52 121.95 2,029,223 +0.91(+0.75%)
Mar 17, 2023 122.96 124.20 120.41 121.04 3,827,776 -2.10(-1.71%)
Mar 16, 2023 122.91 124.56 121.33 123.14 2,437,918 -0.16(-0.13%)
Mar 15, 2023 120.89 124.10 120.49 123.30 2,956,014 +1.43(+1.17%)
Mar 14, 2023 121.71 122.45 119.14 121.86 2,975,666 +1.98(+1.65%)
Mar 13, 2023 116.38 122.31 116.09 119.88 2,804,671 +3.40(+2.92%)
Mar 10, 2023 117.31 118.01 115.50 116.48 2,413,667 -0.90(-0.77%)
Mar 09, 2023 119.50 120.56 116.88 117.38 2,071,065 -2.00(-1.68%)
Mar 08, 2023 116.02 120.72 116.02 119.39 2,886,631 +3.23(+2.78%)
Mar 07, 2023 119.35 119.54 115.48 116.15 2,579,851 -3.32(-2.78%)
Mar 06, 2023 121.32 121.42 119.27 119.48 1,746,560 -1.26(-1.04%)
Mar 03, 2023 119.66 121.16 119.24 120.73 2,248,403 +2.02(+1.70%)
Mar 02, 2023 117.73 119.05 117.11 118.71 2,147,498 +0.32(+0.27%)
Mar 01, 2023 119.41 119.90 117.70 118.39 2,202,219 -1.64(-1.37%)
Feb 28, 2023 120.61 121.35 119.67 120.04 1,837,831 -0.83(-0.68%)
Feb 27, 2023 122.12 122.79 119.91 120.86 2,019,520 +0.45(+0.37%)
Feb 24, 2023 122.51 122.51 119.54 120.41 2,228,223 -2.85(-2.31%)
Feb 23, 2023 124.14 125.23 122.52 123.26 1,848,864 +0.04(+0.03%)
Feb 22, 2023 125.83 126.19 122.52 123.22 1,881,924 -2.24(-1.79%)
Feb 21, 2023 127.73 128.87 124.60 125.46 1,787,411 -3.69(-2.86%)
Feb 17, 2023 128.31 129.48 126.54 129.15 1,807,157 +0.84(+0.66%)
Feb 16, 2023 126.67 129.39 126.00 128.31 1,796,416 -0.34(-0.26%)
Feb 15, 2023 126.81 128.70 126.21 128.65 1,994,425 +1.00(+0.78%)
Feb 14, 2023 129.45 130.37 127.46 127.65 1,646,944 -2.48(-1.91%)
Feb 13, 2023 130.24 131.15 128.93 130.13 1,748,948 +0.22(+0.17%)
Feb 10, 2023 128.61 130.37 128.24 129.91 1,775,581 +0.46(+0.35%)
Feb 09, 2023 132.63 133.25 129.25 129.45 1,802,550 -2.22(-1.69%)
Feb 08, 2023 132.49 132.67 130.71 131.67 1,642,018 -1.51(-1.14%)
Feb 07, 2023 133.28 133.74 130.68 133.18 1,610,300 -0.63(-0.47%)
Feb 06, 2023 132.03 134.22 130.84 133.82 2,049,965 -0.19(-0.14%)
Feb 03, 2023 138.29 138.29 131.92 134.01 2,850,564 -6.03(-4.31%)
Feb 02, 2023 138.51 141.36 137.85 140.04 1,769,859 +3.15(+2.30%)
Feb 01, 2023 135.08 137.88 133.04 136.89 1,962,499 +0.92(+0.68%)
Jan 31, 2023 132.98 135.97 132.63 135.97 4,298,542 +3.08(+2.32%)
Jan 30, 2023 133.12 135.84 132.82 132.89 1,924,992 -1.21(-0.90%)
Jan 27, 2023 135.83 135.83 132.82 134.10 1,722,522 -1.89(-1.39%)
Jan 26, 2023 134.66 136.31 132.68 135.99 1,751,647 +2.44(+1.83%)
Jan 25, 2023 133.22 134.65 132.36 133.55 1,818,769 +0.15(+0.11%)
Jan 24, 2023 132.80 134.50 132.66 133.40 1,806,171 +0.49(+0.37%)
Jan 23, 2023 135.69 135.74 132.91 132.92 2,220,095 -3.07(-2.25%)
Jan 20, 2023 132.97 136.19 130.84 135.98 2,352,647 +2.64(+1.98%)
Jan 19, 2023 132.80 135.46 132.80 133.34 2,326,449 -0.01(-0.01%)
Jan 18, 2023 138.63 138.95 132.98 133.35 2,595,068 -4.65(-3.37%)
Jan 17, 2023 138.56 139.09 136.93 137.99 2,446,049 -0.50(-0.36%)
Jan 13, 2023 137.62 139.32 137.00 138.50 1,648,988 -0.36(-0.26%)
Jan 12, 2023 136.16 139.55 135.05 138.86 2,545,985 -0.31(-0.22%)
Jan 11, 2023 136.71 139.44 136.41 139.17 2,723,005 +4.12(+3.05%)
Jan 10, 2023 133.12 135.12 132.46 135.05 1,694,269 +1.58(+1.18%)
Jan 09, 2023 134.32 134.92 133.43 133.47 2,405,715 -0.30(-0.23%)
Jan 06, 2023 130.14 134.42 129.01 133.77 2,095,466 +4.55(+3.52%)
Jan 05, 2023 130.18 131.28 128.65 129.22 2,429,526 -2.39(-1.81%)
Jan 04, 2023 127.89 132.61 127.60 131.60 2,342,141 +4.63(+3.64%)
Jan 03, 2023 125.69 127.32 124.52 126.98 2,172,775 +2.45(+1.97%)
Dec 30, 2022 126.37 126.67 122.92 124.53 1,526,643 -2.54(-2.00%)
Dec 29, 2022 124.84 127.32 123.68 127.07 1,756,257 +3.26(+2.63%)
Dec 28, 2022 126.29 127.20 123.68 123.81 1,435,274 -1.90(-1.51%)
Dec 27, 2022 125.63 126.16 123.79 125.71 1,232,412 -0.05(-0.04%)
Dec 23, 2022 124.10 125.79 123.89 125.76 1,065,675 +1.27(+1.02%)
Dec 22, 2022 122.90 124.95 122.19 124.49 2,792,071 +1.01(+0.82%)
Dec 21, 2022 124.32 125.20 122.82 123.48 2,546,992 +0.63(+0.52%)
Dec 20, 2022 121.57 123.42 120.55 122.85 2,522,226 +0.55(+0.45%)
Dec 19, 2022 123.32 124.15 121.22 122.30 2,006,545 -1.43(-1.16%)
Dec 16, 2022 124.92 125.67 121.20 123.73 4,779,521 -2.96(-2.34%)
Dec 15, 2022 124.97 128.06 124.50 126.69 3,098,661 +0.48(+0.38%)
Dec 14, 2022 131.26 131.60 126.10 126.22 4,063,928 -5.44(-4.13%)
Dec 13, 2022 132.28 134.91 130.28 131.65 3,188,189 +3.85(+3.01%)
Dec 12, 2022 127.61 127.93 125.95 127.80 3,340,195 +0.83(+0.65%)
Dec 09, 2022 126.52 129.02 126.13 126.98 2,659,732 +0.55(+0.44%)
Dec 08, 2022 125.95 127.44 125.12 126.42 2,107,871 +0.45(+0.35%)
Dec 07, 2022 124.05 127.24 124.05 125.98 2,144,423 +1.32(+1.06%)
Dec 06, 2022 126.02 126.22 124.05 124.66 1,862,214 -1.23(-0.97%)
Dec 05, 2022 125.75 126.62 124.40 125.89 2,258,970 -1.41(-1.11%)
Dec 02, 2022 127.34 127.98 125.08 127.30 1,909,879 -1.40(-1.09%)
Dec 01, 2022 130.29 131.97 127.89 128.69 1,892,567 +0.25(+0.20%)
Nov 30, 2022 125.70 128.59 124.84 128.44 6,202,078 +2.11(+1.67%)
Nov 29, 2022 124.96 126.67 124.60 126.33 1,970,461 +1.44(+1.16%)
Nov 28, 2022 127.44 128.28 124.23 124.89 2,894,960 -3.33(-2.60%)
Nov 25, 2022 128.38 129.21 127.54 128.22 1,104,982 +0.97(+0.76%)
Nov 23, 2022 126.30 127.83 125.81 127.25 1,402,103 +0.92(+0.73%)
Nov 22, 2022 126.63 126.76 124.99 126.33 2,567,914 +0.00(+0.00%)
Nov 21, 2022 123.29 126.64 123.28 126.33 2,318,773 +2.97(+2.41%)
Nov 18, 2022 122.22 123.54 121.53 123.36 2,063,886 +2.02(+1.66%)
Nov 17, 2022 121.55 122.67 120.08 121.35 2,147,869 -1.81(-1.47%)
Nov 16, 2022 123.35 124.67 122.65 123.15 2,722,572 -0.35(-0.29%)
Nov 15, 2022 125.41 126.02 122.60 123.51 2,265,613 +0.81(+0.66%)
Nov 14, 2022 127.19 127.19 122.67 122.70 2,233,244 -4.87(-3.82%)
Nov 11, 2022 125.90 128.75 125.44 127.57 2,992,551 +1.64(+1.31%)
Nov 10, 2022 121.39 126.32 120.48 125.92 3,594,150 +10.00(+8.63%)
Nov 09, 2022 118.06 119.30 115.66 115.92 1,715,773 -1.97(-1.67%)
Nov 08, 2022 117.83 118.99 117.17 117.90 2,842,696 -0.02(-0.02%)
Nov 07, 2022 118.61 119.13 117.25 117.91 2,703,462 -0.19(-0.16%)
Nov 04, 2022 118.19 118.64 115.83 118.11 2,352,564 +0.66(+0.56%)
Nov 03, 2022 115.72 118.32 115.11 117.44 2,449,347 +0.44(+0.37%)
Nov 02, 2022 119.51 116.80 117.01 2,993,678 -3.11(-2.59%)
Nov 01, 2022 122.21 123.24 119.41 120.11 3,048,416 -0.91(-0.75%)
Oct 31, 2022 118.80 121.36 117.83 121.02 3,630,699 +0.69(+0.57%)
Oct 28, 2022 115.83 121.32 115.79 120.33 3,274,054 +4.09(+3.52%)
Oct 27, 2022 117.61 117.61 114.75 116.24 3,408,263 -0.28(-0.24%)
Oct 26, 2022 114.58 117.48 114.44 116.53 3,854,755 +1.71(+1.49%)
Oct 25, 2022 113.20 115.37 112.17 114.82 6,045,202 +3.61(+3.25%)
Oct 24, 2022 112.89 114.56 110.53 111.20 3,695,271 -1.03(-0.92%)
Oct 21, 2022 115.98 115.98 111.61 112.24 5,848,646 -2.92(-2.53%)
Oct 20, 2022 114.25 117.70 112.94 115.15 4,873,175 -3.54(-2.98%)
Oct 19, 2022 119.63 121.49 118.35 118.69 2,837,479 -2.43(-2.01%)
Oct 18, 2022 122.57 123.33 119.92 121.13 3,511,958 +0.37(+0.31%)
Oct 17, 2022 117.96 121.79 117.50 120.76 2,682,431 +4.83(+4.17%)
Oct 14, 2022 121.05 121.50 115.73 115.92 2,697,611 -3.15(-2.65%)
Oct 13, 2022 114.75 119.78 113.36 119.08 3,277,226 +1.90(+1.62%)
Oct 12, 2022 120.03 120.03 115.98 117.18 3,038,533 -3.18(-2.64%)
Oct 11, 2022 120.00 121.61 117.50 120.36 2,858,552 -0.09(-0.08%)
Oct 10, 2022 122.01 123.57 119.87 120.45 2,042,284 -1.56(-1.28%)
Oct 07, 2022 123.94 125.17 121.22 122.01 2,683,141 -3.04(-2.43%)
Oct 06, 2022 132.40 132.40 124.72 125.05 2,893,097 -7.33(-5.54%)
Oct 05, 2022 134.55 134.77 130.23 132.38 2,033,457 -4.17(-3.05%)
Oct 04, 2022 135.21 138.67 135.06 136.55 1,899,160 +2.41(+1.79%)
Oct 03, 2022 132.88 134.79 131.02 134.14 1,858,996 +2.87(+2.19%)
Sep 30, 2022 132.31 132.85 130.03 131.27 2,797,649 +0.27(+0.21%)
Sep 29, 2022 135.01 135.41 130.20 131.00 2,441,727 -5.28(-3.88%)
Sep 28, 2022 136.07 137.05 134.27 136.29 2,156,347 +1.75(+1.30%)
Sep 27, 2022 137.75 139.31 134.31 134.53 1,786,554 -2.38(-1.74%)
Sep 26, 2022 138.45 139.36 134.69 136.91 2,350,797 -2.63(-1.89%)
Sep 23, 2022 141.32 141.56 137.98 139.55 1,748,007 -3.12(-2.18%)
Sep 22, 2022 143.00 144.43 141.80 142.66 1,966,794 -1.18(-0.82%)
Sep 21, 2022 147.67 149.14 143.78 143.84 1,868,821 -2.68(-1.83%)
Sep 20, 2022 147.25 147.33 145.12 146.52 2,320,159 -1.89(-1.27%)
Sep 19, 2022 147.13 148.61 145.25 148.41 1,589,695 +0.18(+0.12%)
Sep 16, 2022 147.73 148.70 146.29 148.23 2,619,052 +1.47(+1.00%)
Sep 15, 2022 151.07 151.20 145.54 146.76 1,905,995 -4.45(-2.94%)
Sep 14, 2022 150.96 152.44 149.87 151.21 1,734,215 -1.05(-0.69%)
Sep 13, 2022 156.62 157.52 151.55 152.26 1,723,368 -6.93(-4.35%)
Sep 12, 2022 157.88 160.05 157.51 159.19 1,414,436 +2.05(+1.31%)
Sep 09, 2022 156.83 158.43 155.38 157.14 1,728,260 +0.29(+0.18%)
Sep 08, 2022 155.51 157.18 154.86 156.85 1,810,296 +0.50(+0.32%)
Sep 07, 2022 153.11 156.63 152.59 156.36 1,789,533 +4.01(+2.63%)
Sep 06, 2022 150.59 154.55 150.59 152.35 1,788,340 +1.32(+0.88%)
Sep 02, 2022 155.88 156.02 150.69 151.03 1,760,396 -3.82(-2.47%)
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.