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

Crown Castle International (NY: CCI )

107.49 -0.32 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
May 28, 2021 190.00 191.56 189.48 189.50 1,583,854 +0.22(+0.12%)
May 27, 2021 188.07 189.51 187.28 189.28 2,905,370 +0.91(+0.48%)
May 26, 2021 188.20 189.86 187.65 188.37 1,541,080 +0.17(+0.09%)
May 25, 2021 186.61 188.99 185.13 188.20 1,497,078 +1.96(+1.05%)
May 24, 2021 186.05 187.13 185.16 186.24 1,890,131 +0.69(+0.37%)
May 21, 2021 184.83 186.08 183.96 185.55 1,567,346 +0.10(+0.05%)
May 20, 2021 182.06 186.11 181.49 185.45 1,177,980 +3.60(+1.98%)
May 19, 2021 182.17 183.27 179.66 181.85 1,301,418 -0.92(-0.50%)
May 18, 2021 182.00 183.88 180.25 182.77 1,615,225 +0.77(+0.42%)
May 17, 2021 180.91 182.81 180.81 182.00 1,198,669 +0.89(+0.49%)
May 14, 2021 180.68 181.99 180.15 181.11 1,438,539 +1.36(+0.76%)
May 13, 2021 179.10 181.08 178.14 179.75 1,764,161 +0.92(+0.51%)
May 12, 2021 181.63 181.94 178.73 178.83 1,412,874 -3.39(-1.86%)
May 11, 2021 181.72 183.00 180.55 182.22 1,262,115 -0.97(-0.53%)
May 10, 2021 183.32 183.91 182.82 183.19 1,452,189 -0.13(-0.07%)
May 07, 2021 182.48 184.28 181.96 183.32 2,023,018 +2.44(+1.35%)
May 06, 2021 183.23 183.23 179.85 180.88 2,141,515 -2.30(-1.26%)
May 05, 2021 183.79 184.53 181.68 183.18 1,929,811 -0.72(-0.39%)
May 04, 2021 186.21 187.88 182.15 183.90 2,966,687 -3.80(-2.02%)
May 03, 2021 189.08 189.14 187.16 187.70 1,413,355 -1.36(-0.72%)
Apr 30, 2021 187.34 189.59 187.15 189.06 1,310,000 +1.10(+0.59%)
Apr 29, 2021 186.40 188.36 184.90 187.96 1,373,924 +2.77(+1.50%)
Apr 28, 2021 185.21 186.04 184.63 185.19 1,097,226 +0.45(+0.24%)
Apr 27, 2021 186.77 186.77 184.15 184.74 1,354,310 -1.36(-0.73%)
Apr 26, 2021 187.43 187.45 184.62 186.10 1,382,360 -1.08(-0.58%)
Apr 23, 2021 185.15 188.13 184.68 187.18 1,308,700 +2.97(+1.61%)
Apr 22, 2021 183.50 185.97 181.70 184.21 1,971,727 +1.32(+0.72%)
Apr 21, 2021 183.96 184.68 181.79 182.89 1,482,055 -0.11(-0.06%)
Apr 20, 2021 180.46 184.51 180.08 183.00 1,900,940 +2.28(+1.26%)
Apr 19, 2021 180.40 180.96 178.67 180.72 1,394,605 +1.10(+0.61%)
Apr 16, 2021 180.00 180.34 178.29 179.62 1,390,400 +0.15(+0.08%)
Apr 15, 2021 176.71 179.64 176.59 179.47 2,242,493 +3.78(+2.15%)
Apr 14, 2021 177.12 178.66 175.35 175.69 1,564,566 -1.42(-0.80%)
Apr 13, 2021 177.23 179.33 176.61 177.11 1,473,563 -0.43(-0.24%)
Apr 12, 2021 175.50 177.62 174.78 177.54 1,425,161 +2.30(+1.31%)
Apr 09, 2021 175.30 176.61 174.38 175.24 1,390,800 -0.51(-0.29%)
Apr 08, 2021 177.31 178.12 175.68 175.75 1,606,422 -0.51(-0.29%)
Apr 07, 2021 176.59 177.29 174.89 176.26 1,900,038 -0.36(-0.20%)
Apr 06, 2021 177.44 177.44 174.88 176.62 1,750,974 -0.82(-0.46%)
Apr 05, 2021 174.86 177.71 174.49 177.44 2,005,931 +2.98(+1.71%)
Apr 01, 2021 173.01 174.59 171.68 174.46 1,815,400 +2.33(+1.35%)
Mar 31, 2021 171.03 172.88 169.81 172.13 2,314,347 +1.14(+0.67%)
Mar 30, 2021 173.85 173.85 170.75 170.99 2,030,592 -4.04(-2.31%)
Mar 29, 2021 173.29 175.34 171.73 175.03 2,317,224 +1.74(+1.00%)
Mar 26, 2021 169.29 173.49 167.82 173.29 1,866,700 +5.80(+3.46%)
Mar 25, 2021 167.58 168.20 166.40 167.49 1,485,099 -0.19(-0.11%)
Mar 24, 2021 168.08 169.00 165.57 167.68 1,855,724 -1.01(-0.60%)
Mar 23, 2021 167.91 170.16 166.68 168.69 2,269,133 +0.80(+0.48%)
Mar 22, 2021 165.62 169.80 165.61 167.89 2,403,886 +2.27(+1.37%)
Mar 19, 2021 165.45 168.34 164.49 165.62 4,115,800 +0.43(+0.26%)
Mar 18, 2021 163.90 165.71 162.10 165.19 1,561,703 +0.23(+0.14%)
Mar 17, 2021 164.79 166.00 163.26 164.96 2,235,051 -0.09(-0.05%)
Mar 16, 2021 161.99 165.62 161.16 165.05 2,593,849 +3.51(+2.17%)
Mar 15, 2021 158.24 162.02 157.75 161.54 2,636,070 +2.86(+1.80%)
Mar 12, 2021 153.83 158.86 152.96 158.68 2,381,400 +2.94(+1.89%)
Mar 11, 2021 152.50 156.63 152.22 155.74 2,568,441 +3.80(+2.50%)
Mar 10, 2021 151.32 152.64 150.00 151.94 1,860,116 +0.90(+0.60%)
Mar 09, 2021 148.39 151.76 148.20 151.04 2,533,168 +4.27(+2.91%)
Mar 08, 2021 150.10 150.89 146.43 146.77 3,389,482 -3.38(-2.25%)
Mar 05, 2021 149.94 151.01 146.15 150.15 3,773,800 +1.02(+0.68%)
Mar 04, 2021 148.96 152.83 148.55 149.13 2,877,073 +0.61(+0.41%)
Mar 03, 2021 153.37 153.44 148.50 148.52 2,592,501 -4.64(-3.03%)
Mar 02, 2021 153.82 154.50 151.77 153.16 2,442,617 -0.57(-0.37%)
Mar 01, 2021 156.34 157.98 153.61 153.73 2,198,734 -2.02(-1.30%)
Feb 26, 2021 160.00 160.50 155.63 155.75 3,615,800 -3.86(-2.42%)
Feb 25, 2021 161.02 162.70 157.89 159.61 2,360,573 -1.59(-0.99%)
Feb 24, 2021 161.00 162.11 160.27 161.20 1,731,753 -0.44(-0.27%)
Feb 23, 2021 166.30 166.30 161.64 161.64 2,594,223 -3.68(-2.23%)
Feb 22, 2021 165.01 166.29 163.22 165.32 3,437,114 -0.48(-0.29%)
Feb 19, 2021 165.44 166.39 164.77 165.80 4,530,800 +0.90(+0.55%)
Feb 18, 2021 162.94 165.31 162.50 164.90 1,744,100 +1.77(+1.09%)
Feb 17, 2021 161.11 163.38 161.00 163.13 1,569,355 +1.17(+0.72%)
Feb 16, 2021 164.32 164.89 160.67 161.96 3,150,931 -2.50(-1.52%)
Feb 12, 2021 162.35 164.70 161.51 164.46 2,199,500 +2.46(+1.52%)
Feb 11, 2021 161.90 163.71 160.85 162.00 2,334,967 -1.08(-0.66%)
Feb 10, 2021 164.81 165.48 162.88 163.08 1,446,412 -0.91(-0.55%)
Feb 09, 2021 161.43 164.37 161.11 163.99 3,076,291 +3.09(+1.92%)
Feb 08, 2021 161.98 162.04 157.20 160.90 2,554,399 -1.36(-0.84%)
Feb 05, 2021 163.50 163.58 161.92 162.26 2,192,900 -0.87(-0.53%)
Feb 04, 2021 162.63 164.65 161.23 163.13 2,013,990 -0.03(-0.02%)
Feb 03, 2021 164.56 165.00 161.36 163.16 2,201,532 -2.45(-1.48%)
Feb 02, 2021 165.08 167.11 164.25 165.61 1,607,851 +1.34(+0.82%)
Feb 01, 2021 160.00 164.54 158.04 164.27 1,897,755 +5.01(+3.15%)
Jan 29, 2021 156.13 159.90 155.11 159.26 2,569,600 +1.13(+0.71%)
Jan 28, 2021 157.45 160.91 156.87 158.13 2,522,341 -1.75(-1.09%)
Jan 27, 2021 162.77 163.00 159.11 159.88 1,864,898 -3.57(-2.18%)
Jan 26, 2021 160.56 164.30 159.62 163.45 1,882,341 +2.56(+1.59%)
Jan 25, 2021 160.05 162.31 159.51 160.89 1,719,215 +1.97(+1.24%)
Jan 22, 2021 158.90 159.67 157.96 158.92 1,367,800 -0.42(-0.26%)
Jan 21, 2021 158.15 159.79 157.11 159.34 1,492,380 +0.28(+0.18%)
Jan 20, 2021 159.56 161.46 158.27 159.06 1,670,644 -0.33(-0.21%)
Jan 19, 2021 158.87 160.00 157.02 159.39 2,821,326 +2.14(+1.36%)
Jan 15, 2021 154.78 157.96 154.03 157.25 2,437,200 +2.49(+1.61%)
Jan 14, 2021 154.09 156.12 152.42 154.76 3,882,362 +2.07(+1.36%)
Jan 13, 2021 150.41 152.95 150.35 152.69 1,457,205 +2.23(+1.48%)
Jan 12, 2021 152.41 152.99 149.14 150.46 2,303,555 -2.60(-1.70%)
Jan 11, 2021 153.76 154.74 151.96 153.06 1,622,462 -1.00(-0.65%)
Jan 08, 2021 153.82 155.13 153.35 154.06 2,432,600 +1.61(+1.06%)
Jan 07, 2021 151.05 153.26 150.76 152.45 2,564,094 +1.02(+0.67%)
Jan 06, 2021 154.61 154.66 151.34 151.43 2,709,366 -4.18(-2.69%)
Jan 05, 2021 155.21 157.04 154.90 155.61 2,380,656 +0.61(+0.39%)
Jan 04, 2021 158.35 159.06 154.37 155.00 2,218,832 -4.19(-2.63%)
Dec 31, 2020 159.19 159.19 159.19 1,310,075 +2.80(+1.79%)
Dec 30, 2020 155.99 157.19 155.69 156.39 1,310,075 +0.58(+0.37%)
Dec 29, 2020 157.00 157.98 155.18 155.81 1,771,481 -0.44(-0.28%)
Dec 28, 2020 154.34 156.32 153.43 156.25 1,742,182 +2.25(+1.46%)
Dec 24, 2020 152.88 154.29 152.58 154.00 521,700 +1.54(+1.01%)
Dec 23, 2020 154.21 155.38 152.41 152.46 1,976,790 -1.03(-0.67%)
Dec 22, 2020 152.71 154.29 152.00 153.49 2,248,458 +0.23(+0.15%)
Dec 21, 2020 152.45 153.60 151.21 153.26 2,422,475 -0.55(-0.36%)
Dec 18, 2020 154.82 155.80 152.09 153.81 5,924,400 -1.94(-1.25%)
Dec 17, 2020 156.28 157.53 155.02 155.75 4,829,916 +1.63(+1.06%)
Dec 16, 2020 155.88 157.25 153.52 154.12 4,285,678 -1.29(-0.83%)
Dec 15, 2020 155.30 156.01 154.35 155.41 3,089,751 +0.22(+0.14%)
Dec 14, 2020 157.91 158.90 154.92 155.19 2,711,705 -2.49(-1.58%)
Dec 11, 2020 158.44 158.90 156.14 157.68 2,702,800 +0.46(+0.29%)
Dec 10, 2020 158.38 159.55 156.50 157.22 2,147,786 -1.17(-0.74%)
Dec 09, 2020 160.54 160.93 156.88 158.39 3,028,614 -2.94(-1.82%)
Dec 08, 2020 162.80 163.75 161.02 161.33 2,403,760 -1.12(-0.69%)
Dec 07, 2020 162.83 165.00 161.35 162.45 2,032,197 -1.05(-0.64%)
Dec 04, 2020 167.92 167.95 163.03 163.50 2,521,200 -3.94(-2.35%)
Dec 03, 2020 166.20 168.58 166.20 167.44 1,860,021 +0.60(+0.36%)
Dec 02, 2020 170.04 170.56 166.32 166.84 1,493,983 -3.96(-2.32%)
Dec 01, 2020 168.00 170.90 167.75 170.80 2,891,885 +3.23(+1.93%)
Nov 30, 2020 167.00 167.75 164.01 167.57 3,208,878 +0.40(+0.24%)
Nov 27, 2020 165.31 167.17 164.73 167.17 879,700 +2.21(+1.34%)
Nov 25, 2020 164.58 166.50 163.51 164.96 1,932,600 +0.71(+0.43%)
Nov 24, 2020 167.80 168.26 164.01 164.25 2,142,879 -2.11(-1.27%)
Nov 23, 2020 167.50 167.89 165.09 166.36 2,038,410 -0.61(-0.37%)
Nov 20, 2020 168.11 168.84 166.25 166.97 1,569,800 -1.12(-0.67%)
Nov 19, 2020 170.33 170.34 167.17 168.09 2,219,558 -2.56(-1.50%)
Nov 18, 2020 166.29 172.13 165.95 170.65 3,103,863 +4.31(+2.59%)
Nov 17, 2020 165.10 166.89 164.50 166.34 2,371,716 +0.92(+0.56%)
Nov 16, 2020 169.27 169.42 164.50 165.42 2,073,104 -2.59(-1.54%)
Nov 13, 2020 167.51 168.37 165.64 168.01 1,650,600 +1.06(+0.63%)
Nov 12, 2020 164.32 167.13 164.01 166.95 1,883,706 +2.31(+1.40%)
Nov 11, 2020 161.74 167.29 160.97 164.64 1,254,039 +4.22(+2.63%)
Nov 10, 2020 161.78 162.07 157.67 160.42 2,372,507 -1.36(-0.84%)
Nov 09, 2020 167.90 169.42 161.45 161.78 2,173,989 -2.29(-1.40%)
Nov 06, 2020 163.41 165.28 162.11 164.07 877,500 +1.15(+0.71%)
Nov 05, 2020 163.72 164.45 161.61 162.92 1,213,399 +0.79(+0.49%)
Nov 04, 2020 159.63 165.45 159.56 162.13 1,683,846 +1.78(+1.11%)
Nov 03, 2020 160.79 162.40 159.14 160.35 1,275,013 +0.87(+0.55%)
Nov 02, 2020 157.45 160.81 156.93 159.48 1,260,658 +3.28(+2.10%)
Oct 30, 2020 156.64 157.59 154.08 156.20 1,255,900 -1.51(-0.96%)
Oct 29, 2020 158.81 159.61 156.22 157.71 1,310,645 +0.86(+0.55%)
Oct 28, 2020 158.50 160.08 156.50 156.85 1,742,947 -3.76(-2.34%)
Oct 27, 2020 160.19 162.35 160.12 160.61 1,762,807 +0.69(+0.43%)
Oct 26, 2020 157.70 160.43 156.67 159.92 1,548,067 +1.45(+0.91%)
Oct 23, 2020 156.39 158.99 155.00 158.47 1,784,000 +2.22(+1.42%)
Oct 22, 2020 162.64 163.34 154.61 156.25 3,377,405 -7.54(-4.60%)
Oct 21, 2020 162.92 165.45 162.75 163.79 1,434,304 -0.67(-0.41%)
Oct 20, 2020 164.67 165.64 162.26 164.46 2,082,405 +0.14(+0.09%)
Oct 19, 2020 168.25 168.75 163.75 164.32 3,165,583 -2.58(-1.55%)
Oct 16, 2020 167.04 168.45 166.36 166.90 1,171,700 -1.24(-0.74%)
Oct 15, 2020 164.16 168.50 163.45 168.14 1,046,821 +3.11(+1.88%)
Oct 14, 2020 167.17 167.49 164.50 165.03 1,463,929 -1.77(-1.06%)
Oct 13, 2020 168.09 168.09 165.94 166.80 1,635,443 -1.43(-0.85%)
Oct 12, 2020 168.23 168.50 166.52 168.23 1,029,684 +0.87(+0.52%)
Oct 09, 2020 166.60 167.63 164.88 167.36 1,010,300 +1.58(+0.95%)
Oct 08, 2020 165.75 169.31 165.34 165.78 1,328,956 +0.86(+0.52%)
Oct 07, 2020 166.20 166.50 164.18 164.92 1,514,438 -0.17(-0.10%)
Oct 06, 2020 168.75 168.75 164.44 165.09 2,010,005 -3.57(-2.12%)
Oct 05, 2020 168.62 169.00 165.28 168.66 1,450,235 +0.04(+0.02%)
Oct 02, 2020 166.91 169.30 166.10 168.62 2,275,600 +0.61(+0.36%)
Oct 01, 2020 166.75 168.30 164.93 168.01 1,693,212 +1.51(+0.91%)
Sep 30, 2020 164.80 167.00 164.35 166.50 2,341,665 +2.32(+1.41%)
Sep 29, 2020 163.21 164.50 162.38 164.18 1,552,650 +0.59(+0.36%)
Sep 28, 2020 163.89 164.75 161.83 163.59 1,843,917 +1.88(+1.16%)
Sep 25, 2020 156.40 161.86 156.12 161.71 1,827,100 +4.31(+2.74%)
Sep 24, 2020 156.53 159.26 155.65 157.40 2,292,170 +1.78(+1.14%)
Sep 23, 2020 158.60 158.99 155.01 155.62 2,495,531 -4.36(-2.73%)
Sep 22, 2020 157.10 160.89 157.05 159.98 2,203,050 +2.40(+1.52%)
Sep 21, 2020 159.01 159.49 156.07 157.58 2,017,461 -2.10(-1.32%)
Sep 18, 2020 162.23 162.62 158.92 159.68 3,016,500 -2.97(-1.83%)
Sep 17, 2020 164.51 165.54 161.39 162.65 1,820,005 -3.52(-2.12%)
Sep 16, 2020 164.94 167.79 164.16 166.17 1,598,631 +2.71(+1.66%)
Sep 15, 2020 160.51 165.10 160.31 163.46 2,093,548 +3.30(+2.06%)
Sep 14, 2020 158.24 160.86 158.22 160.16 1,390,172 +1.57(+0.99%)
Sep 11, 2020 159.38 160.30 157.76 158.59 1,267,100 -0.17(-0.11%)
Sep 10, 2020 160.67 161.09 158.65 158.76 1,892,414 -2.53(-1.57%)
Sep 09, 2020 159.91 163.53 159.74 161.29 1,743,060 +2.79(+1.76%)
Sep 08, 2020 159.81 161.44 157.62 158.50 2,921,466 -2.09(-1.30%)
Sep 04, 2020 161.28 162.27 157.00 160.59 1,943,100 -1.12(-0.69%)
Sep 03, 2020 166.36 166.82 160.58 161.71 1,748,959 -4.57(-2.75%)
Sep 02, 2020 161.16 166.72 160.51 166.28 2,362,711 +4.18(+2.58%)
Sep 01, 2020 162.51 163.04 160.36 162.10 1,148,566 -1.15(-0.70%)
Aug 31, 2020 163.11 164.03 162.53 163.25 1,386,388 -0.54(-0.33%)
Aug 28, 2020 163.30 164.04 161.70 163.79 1,781,100 +0.37(+0.23%)
Aug 27, 2020 161.50 163.61 161.38 163.42 1,859,090 +2.45(+1.52%)
Aug 26, 2020 160.00 161.42 158.89 160.97 1,828,205 +0.28(+0.17%)
Aug 25, 2020 161.06 161.60 159.69 160.69 1,443,908 -0.32(-0.20%)
Aug 24, 2020 163.10 163.10 159.00 161.01 1,144,689 -2.16(-1.32%)
Aug 21, 2020 163.50 163.62 161.43 163.17 1,077,700 +0.29(+0.18%)
Aug 20, 2020 160.00 163.75 160.00 162.88 1,261,477 +0.24(+0.15%)
Aug 19, 2020 167.13 167.41 162.28 162.64 1,487,028 -3.36(-2.02%)
Aug 18, 2020 165.73 168.21 165.34 166.00 1,071,459 -0.06(-0.04%)
Aug 17, 2020 164.76 166.32 164.41 166.06 1,182,229 +1.43(+0.87%)
Aug 14, 2020 164.34 165.88 163.63 164.63 1,435,200 +0.27(+0.16%)
Aug 13, 2020 164.70 165.39 163.60 164.36 1,309,754 -0.84(-0.51%)
Aug 12, 2020 162.99 166.16 162.62 165.20 1,098,655 +3.41(+2.11%)
Aug 11, 2020 167.17 167.30 161.40 161.79 1,865,198 -4.39(-2.64%)
Aug 10, 2020 168.06 168.22 164.92 166.18 2,287,400 -2.01(-1.20%)
Aug 07, 2020 163.91 169.36 163.80 168.19 1,633,500 +4.32(+2.64%)
Aug 06, 2020 164.01 165.29 163.43 163.87 1,513,675 -0.65(-0.40%)
Aug 05, 2020 166.37 166.57 163.73 164.52 1,714,386 -1.36(-0.82%)
Aug 04, 2020 164.40 167.77 164.15 165.88 2,300,162 +1.78(+1.08%)
Aug 03, 2020 165.93 166.05 162.00 164.10 2,800,204 -2.60(-1.56%)
Jul 31, 2020 169.57 170.20 165.90 166.70 3,308,500 -3.51(-2.06%)
Jul 30, 2020 168.95 170.70 167.10 170.21 2,780,063 -3.66(-2.11%)
Jul 29, 2020 172.93 175.15 172.10 173.87 2,469,517 +2.09(+1.22%)
Jul 28, 2020 168.12 172.92 168.10 171.78 2,070,566 +3.34(+1.98%)
Jul 27, 2020 167.00 169.19 166.34 168.44 1,603,215 +1.74(+1.04%)
Jul 24, 2020 166.41 167.83 165.73 166.70 1,498,100 -0.06(-0.04%)
Jul 23, 2020 167.54 168.79 164.72 166.76 1,730,740 -1.30(-0.77%)
Jul 22, 2020 166.92 169.50 166.51 168.06 1,368,426 +0.53(+0.32%)
Jul 21, 2020 171.50 171.50 166.68 167.53 2,411,509 -2.63(-1.55%)
Jul 20, 2020 177.28 177.28 170.09 170.16 3,817,704 +1.20(+0.71%)
Jul 17, 2020 166.74 170.15 165.64 168.96 1,403,300 +3.22(+1.94%)
Jul 16, 2020 166.96 168.02 164.60 165.74 1,623,713 -2.26(-1.35%)
Jul 15, 2020 171.14 171.62 167.34 168.00 1,797,137 -1.35(-0.80%)
Jul 14, 2020 168.00 169.84 165.68 169.35 2,534,199 +2.44(+1.46%)
Jul 13, 2020 171.28 171.88 166.04 166.91 2,245,191 -4.59(-2.68%)
Jul 10, 2020 171.97 172.96 169.85 171.50 2,070,200 -0.15(-0.09%)
Jul 09, 2020 170.89 172.25 168.98 171.65 1,435,277 +0.20(+0.12%)
Jul 08, 2020 172.10 173.52 169.68 171.45 2,282,020 -0.06(-0.03%)
Jul 07, 2020 171.96 173.95 171.20 171.51 1,705,054 -2.79(-1.60%)
Jul 06, 2020 178.61 180.00 172.37 174.30 3,263,252 +3.58(+2.10%)
Jul 02, 2020 173.72 174.00 169.69 170.72 2,253,900 -1.17(-0.68%)
Jul 01, 2020 167.35 173.09 167.21 171.89 1,780,848 +4.54(+2.71%)
Jun 30, 2020 162.94 167.99 162.84 167.35 2,001,238 +5.05(+3.11%)
Jun 29, 2020 163.19 163.49 160.67 162.30 1,402,220 +0.97(+0.60%)
Jun 26, 2020 164.41 164.83 160.68 161.33 2,750,500 -3.39(-2.06%)
Jun 25, 2020 162.24 164.89 160.76 164.72 1,302,821 +2.62(+1.62%)
Jun 24, 2020 164.00 165.84 159.15 162.10 2,054,401 -3.43(-2.07%)
Jun 23, 2020 167.12 167.78 165.35 165.53 1,727,478 -0.81(-0.49%)
Jun 22, 2020 169.48 170.00 165.27 166.34 2,747,551 -4.11(-2.41%)
Jun 19, 2020 167.36 170.79 165.32 170.45 5,199,200 +5.20(+3.15%)
Jun 18, 2020 168.17 168.88 164.33 165.25 1,981,789 -4.20(-2.48%)
Jun 17, 2020 171.36 172.24 169.37 169.45 2,422,392 -0.14(-0.08%)
Jun 16, 2020 172.00 172.00 166.65 169.59 2,053,046 +2.02(+1.21%)
Jun 15, 2020 161.34 167.83 161.20 167.57 3,733,799 +3.20(+1.95%)
Jun 12, 2020 164.79 165.70 162.50 164.37 1,941,200 +3.65(+2.27%)
Jun 11, 2020 170.05 171.62 160.47 160.72 3,072,163 -13.37(-7.68%)
Jun 10, 2020 174.22 175.74 171.68 174.09 1,858,262 -0.25(-0.14%)
Jun 09, 2020 172.36 176.61 172.08 174.34 1,717,880 +1.51(+0.87%)
Jun 08, 2020 168.00 173.17 168.00 172.83 1,958,406 +4.23(+2.51%)
Jun 05, 2020 169.74 170.55 166.51 168.60 3,265,800 +0.95(+0.57%)
Jun 04, 2020 173.53 174.28 166.11 167.65 1,941,837 -6.91(-3.96%)
Jun 03, 2020 176.56 176.85 173.93 174.56 1,917,608 +0.01(+0.01%)
Jun 02, 2020 174.92 175.95 172.15 174.55 3,183,257 +0.78(+0.45%)
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.