NasdaqGS - Delayed Quote • USD
T-Mobile US, Inc. (TMUS)
At close: April 25 at 4:00 PM EDT
Pre-Market: 8:41 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 164.77 | 165.19 | 161.70 | 164.05 | 164.05 | 5,811,600 |
| Apr 24, 2024 | 162.59 | 164.55 | 162.16 | 164.18 | 164.18 | 4,713,700 |
| Apr 23, 2024 | 162.69 | 163.87 | 162.35 | 163.25 | 163.25 | 4,165,100 |
| Apr 22, 2024 | 163.85 | 164.61 | 162.11 | 162.36 | 162.36 | 3,701,900 |
| Apr 19, 2024 | 161.46 | 162.39 | 160.70 | 162.33 | 162.33 | 5,005,900 |
| Apr 18, 2024 | 160.06 | 161.51 | 160.06 | 160.85 | 160.85 | 3,246,600 |
| Apr 17, 2024 | 159.58 | 160.65 | 159.41 | 160.09 | 160.09 | 4,098,300 |
| Apr 16, 2024 | 160.60 | 160.60 | 159.14 | 159.79 | 159.79 | 3,810,400 |
| Apr 15, 2024 | 162.00 | 162.00 | 159.38 | 159.82 | 159.82 | 4,494,600 |
| Apr 12, 2024 | 160.12 | 160.87 | 159.61 | 160.05 | 160.05 | 3,827,400 |
| Apr 11, 2024 | 160.57 | 160.98 | 159.76 | 160.69 | 160.69 | 4,790,900 |
| Apr 10, 2024 | 161.03 | 161.03 | 159.38 | 160.38 | 160.38 | 4,438,900 |
| Apr 9, 2024 | 161.09 | 161.58 | 160.07 | 161.00 | 161.00 | 3,359,000 |
| Apr 8, 2024 | 159.91 | 161.77 | 159.51 | 160.90 | 160.90 | 4,012,000 |
| Apr 5, 2024 | 161.38 | 162.32 | 160.30 | 161.11 | 161.11 | 3,180,200 |
| Apr 4, 2024 | 163.88 | 164.52 | 161.42 | 161.61 | 161.61 | 3,331,600 |
| Apr 3, 2024 | 161.90 | 163.41 | 161.53 | 163.26 | 163.26 | 3,245,900 |
| Apr 2, 2024 | 161.92 | 162.38 | 161.19 | 162.08 | 162.08 | 4,124,900 |
| Apr 1, 2024 | 163.22 | 163.29 | 161.60 | 162.67 | 162.67 | 3,256,800 |
| Mar 28, 2024 | 162.95 | 163.74 | 162.01 | 163.22 | 163.22 | 3,919,700 |
| Mar 27, 2024 | 162.23 | 162.48 | 161.34 | 162.01 | 162.01 | 4,479,800 |
| Mar 26, 2024 | 160.62 | 161.73 | 159.86 | 161.10 | 161.10 | 4,195,900 |
| Mar 25, 2024 | 160.31 | 161.37 | 160.13 | 161.12 | 161.12 | 4,183,800 |
| Mar 22, 2024 | 161.47 | 161.53 | 158.84 | 160.61 | 160.61 | 3,546,400 |
| Mar 21, 2024 | 161.63 | 161.93 | 160.16 | 160.93 | 160.93 | 3,312,400 |
| Mar 20, 2024 | 160.68 | 161.59 | 160.12 | 161.16 | 161.16 | 4,007,600 |
| Mar 19, 2024 | 161.81 | 162.00 | 160.65 | 160.74 | 160.74 | 3,232,800 |
| Mar 18, 2024 | 161.88 | 162.02 | 159.37 | 161.15 | 161.15 | 4,803,000 |
| Mar 15, 2024 | 163.23 | 164.90 | 161.67 | 161.81 | 161.81 | 9,849,300 |
| Mar 14, 2024 | 163.11 | 163.38 | 161.93 | 162.86 | 162.86 | 3,967,400 |
| Mar 13, 2024 | 164.08 | 164.93 | 163.48 | 164.09 | 164.09 | 4,441,400 |
| Mar 12, 2024 | 164.29 | 164.65 | 163.34 | 163.68 | 163.68 | 3,800,300 |
| Mar 11, 2024 | 164.10 | 165.60 | 163.13 | 164.76 | 164.76 | 4,138,100 |
| Mar 8, 2024 | 164.27 | 165.44 | 163.50 | 163.99 | 163.99 | 4,443,500 |
| Mar 7, 2024 | 168.44 | 168.64 | 164.08 | 164.39 | 164.39 | 5,953,800 |
| Mar 6, 2024 | 165.80 | 168.13 | 165.80 | 167.42 | 167.42 | 5,924,100 |
| Mar 5, 2024 | 164.41 | 166.77 | 163.57 | 165.90 | 165.90 | 9,049,500 |
| Mar 4, 2024 | 162.69 | 163.79 | 162.34 | 163.34 | 163.34 | 3,531,400 |
| Mar 1, 2024 | 162.69 | 163.76 | 162.02 | 163.37 | 163.37 | 3,298,400 |
| Feb 29, 2024 | 0.65 Dividend | |||||
| Feb 29, 2024 | 164.43 | 164.50 | 162.45 | 163.30 | 163.30 | 5,128,400 |
| Feb 28, 2024 | 164.21 | 164.57 | 163.16 | 163.80 | 163.15 | 3,354,000 |
| Feb 27, 2024 | 163.53 | 164.67 | 162.94 | 164.62 | 163.97 | 3,403,800 |
| Feb 26, 2024 | 163.20 | 164.38 | 162.90 | 163.91 | 163.26 | 3,907,600 |
| Feb 23, 2024 | 163.38 | 165.51 | 163.38 | 164.34 | 163.69 | 3,910,500 |
| Feb 22, 2024 | 163.37 | 164.50 | 162.79 | 163.55 | 162.90 | 4,394,800 |
| Feb 21, 2024 | 162.81 | 164.08 | 162.73 | 164.05 | 163.40 | 3,928,000 |
| Feb 20, 2024 | 161.30 | 163.36 | 161.30 | 162.05 | 161.41 | 4,066,700 |
| Feb 16, 2024 | 161.23 | 161.36 | 159.62 | 160.41 | 159.77 | 4,594,300 |
| Feb 15, 2024 | 161.72 | 162.09 | 160.85 | 161.57 | 160.93 | 3,363,600 |
| Feb 14, 2024 | 161.72 | 161.99 | 160.92 | 161.42 | 160.78 | 3,782,500 |
| Feb 13, 2024 | 162.14 | 162.91 | 159.98 | 161.48 | 160.84 | 4,783,600 |
| Feb 12, 2024 | 162.14 | 162.37 | 161.10 | 161.76 | 161.12 | 3,261,900 |
| Feb 9, 2024 | 161.48 | 162.64 | 160.28 | 162.19 | 161.55 | 4,475,500 |
| Feb 8, 2024 | 161.78 | 162.00 | 159.22 | 160.93 | 160.29 | 4,052,200 |
| Feb 7, 2024 | 161.75 | 162.30 | 160.80 | 161.78 | 161.14 | 3,686,800 |
| Feb 6, 2024 | 161.88 | 162.36 | 160.59 | 161.00 | 160.36 | 4,142,300 |
| Feb 5, 2024 | 160.15 | 162.20 | 159.91 | 162.01 | 161.37 | 4,311,400 |
| Feb 2, 2024 | 162.74 | 163.23 | 161.29 | 161.78 | 161.14 | 4,164,200 |
| Feb 1, 2024 | 161.23 | 163.00 | 160.24 | 162.50 | 161.86 | 5,104,000 |
| Jan 31, 2024 | 162.33 | 162.86 | 160.46 | 161.23 | 160.59 | 5,427,200 |
| Jan 30, 2024 | 162.52 | 163.78 | 161.57 | 161.70 | 161.06 | 6,502,700 |
| Jan 29, 2024 | 161.69 | 163.56 | 159.49 | 163.09 | 162.44 | 6,604,100 |
| Jan 26, 2024 | 159.92 | 165.69 | 159.59 | 162.16 | 161.52 | 8,882,500 |
| Jan 25, 2024 | 162.67 | 163.44 | 161.99 | 162.56 | 161.91 | 7,629,700 |
| Jan 24, 2024 | 163.52 | 164.65 | 161.87 | 162.00 | 161.36 | 5,743,000 |
| Jan 23, 2024 | 164.95 | 165.79 | 163.45 | 163.74 | 163.09 | 6,194,000 |
| Jan 22, 2024 | 165.30 | 165.75 | 164.26 | 164.38 | 163.73 | 5,253,300 |
| Jan 19, 2024 | 164.38 | 165.95 | 164.20 | 165.16 | 164.50 | 4,281,700 |
| Jan 18, 2024 | 162.62 | 165.38 | 162.27 | 164.89 | 164.24 | 4,041,000 |
| Jan 17, 2024 | 163.11 | 165.09 | 162.76 | 164.27 | 163.62 | 5,598,000 |
| Jan 16, 2024 | 161.82 | 163.24 | 160.10 | 163.08 | 162.43 | 4,839,800 |
| Jan 12, 2024 | 163.40 | 163.75 | 162.27 | 162.54 | 161.89 | 3,394,300 |
| Jan 11, 2024 | 163.00 | 163.13 | 161.83 | 162.17 | 161.53 | 3,662,000 |
| Jan 10, 2024 | 163.20 | 163.69 | 161.81 | 163.29 | 162.64 | 4,502,200 |
| Jan 9, 2024 | 163.05 | 163.80 | 161.70 | 163.20 | 162.55 | 4,102,500 |
| Jan 8, 2024 | 163.47 | 163.99 | 162.32 | 163.41 | 162.76 | 4,135,100 |
| Jan 5, 2024 | 162.25 | 163.45 | 161.74 | 163.37 | 162.72 | 4,552,800 |
| Jan 4, 2024 | 162.85 | 163.57 | 162.18 | 162.30 | 161.66 | 4,068,700 |
| Jan 3, 2024 | 163.00 | 164.50 | 161.87 | 162.08 | 161.44 | 4,608,600 |
| Jan 2, 2024 | 160.33 | 163.00 | 160.33 | 161.91 | 161.27 | 5,049,700 |
| Dec 29, 2023 | 158.85 | 160.88 | 158.37 | 160.33 | 159.69 | 3,867,900 |
| Dec 28, 2023 | 158.17 | 159.31 | 157.75 | 158.95 | 158.32 | 3,013,000 |
| Dec 27, 2023 | 156.02 | 158.52 | 155.81 | 157.94 | 157.31 | 3,575,700 |
| Dec 26, 2023 | 155.11 | 157.28 | 153.84 | 156.83 | 156.21 | 2,991,200 |
| Dec 22, 2023 | 155.16 | 156.18 | 154.32 | 155.71 | 155.09 | 2,783,900 |
| Dec 21, 2023 | 155.25 | 155.39 | 154.27 | 154.93 | 154.32 | 3,213,600 |
| Dec 20, 2023 | 156.18 | 156.66 | 154.12 | 154.54 | 153.93 | 3,866,600 |
| Dec 19, 2023 | 156.15 | 156.74 | 155.34 | 155.87 | 155.25 | 2,722,800 |
| Dec 18, 2023 | 156.43 | 157.36 | 155.05 | 156.26 | 155.64 | 4,072,300 |
| Dec 15, 2023 | 156.87 | 157.39 | 154.90 | 156.15 | 155.53 | 10,095,800 |
| Dec 14, 2023 | 158.46 | 158.57 | 156.20 | 156.87 | 156.25 | 5,758,600 |
| Dec 13, 2023 | 159.95 | 160.32 | 158.57 | 159.55 | 158.92 | 5,195,300 |
| Dec 12, 2023 | 159.81 | 161.19 | 159.02 | 160.44 | 159.80 | 5,049,300 |
| Dec 11, 2023 | 158.05 | 160.23 | 158.00 | 158.85 | 158.22 | 5,170,800 |
| Dec 8, 2023 | 156.81 | 157.00 | 154.24 | 156.40 | 155.78 | 3,791,300 |
| Dec 7, 2023 | 155.84 | 156.91 | 155.05 | 156.36 | 155.74 | 4,232,200 |
| Dec 6, 2023 | 154.93 | 155.62 | 153.69 | 155.50 | 154.88 | 5,433,600 |
| Dec 5, 2023 | 152.85 | 154.53 | 151.98 | 154.00 | 153.39 | 4,577,400 |
| Dec 4, 2023 | 151.43 | 153.43 | 151.38 | 152.80 | 152.19 | 4,127,700 |
| Dec 1, 2023 | 150.29 | 152.84 | 150.29 | 152.25 | 151.65 | 4,390,900 |
| Nov 30, 2023 | 0.65 Dividend | |||||
| Nov 30, 2023 | 148.31 | 150.67 | 148.19 | 150.45 | 149.85 | 5,596,100 |
| Nov 29, 2023 | 148.97 | 149.62 | 148.59 | 149.55 | 148.31 | 4,326,500 |
| Nov 28, 2023 | 148.36 | 148.93 | 147.96 | 148.38 | 147.15 | 3,096,900 |
| Nov 27, 2023 | 148.98 | 149.45 | 148.15 | 148.80 | 147.57 | 3,923,200 |
| Nov 24, 2023 | 148.88 | 149.41 | 148.30 | 148.98 | 147.74 | 1,341,400 |
| Nov 22, 2023 | 149.02 | 149.60 | 148.67 | 148.91 | 147.67 | 2,913,800 |
| Nov 21, 2023 | 149.43 | 149.45 | 148.14 | 148.61 | 147.38 | 3,112,300 |
| Nov 20, 2023 | 147.79 | 148.93 | 147.24 | 148.50 | 147.27 | 4,007,700 |
| Nov 17, 2023 | 147.96 | 148.57 | 147.12 | 147.71 | 146.48 | 3,267,800 |
| Nov 16, 2023 | 148.95 | 149.29 | 147.07 | 147.49 | 146.27 | 3,641,000 |
| Nov 15, 2023 | 146.80 | 147.50 | 145.77 | 147.20 | 145.98 | 4,675,000 |
| Nov 14, 2023 | 148.02 | 148.50 | 146.45 | 147.01 | 145.79 | 5,262,800 |
| Nov 13, 2023 | 147.49 | 147.88 | 146.59 | 147.21 | 145.99 | 3,151,900 |
| Nov 10, 2023 | 147.35 | 147.77 | 145.92 | 147.61 | 146.39 | 4,010,900 |
| Nov 9, 2023 | 146.47 | 147.60 | 146.22 | 146.89 | 145.67 | 3,347,200 |
| Nov 8, 2023 | 147.00 | 147.71 | 146.04 | 146.64 | 145.42 | 3,558,600 |
| Nov 7, 2023 | 147.67 | 147.98 | 146.87 | 147.13 | 145.91 | 3,504,000 |
| Nov 6, 2023 | 147.59 | 148.66 | 147.06 | 147.34 | 146.12 | 3,253,900 |
| Nov 3, 2023 | 147.63 | 148.18 | 146.75 | 147.49 | 146.27 | 4,323,900 |
| Nov 2, 2023 | 145.00 | 146.55 | 143.90 | 146.50 | 145.28 | 4,880,400 |
| Nov 1, 2023 | 144.59 | 145.43 | 143.42 | 145.05 | 143.85 | 4,277,100 |
| Oct 31, 2023 | 141.54 | 144.23 | 141.29 | 143.86 | 142.67 | 3,971,900 |
| Oct 30, 2023 | 141.32 | 142.27 | 139.47 | 141.57 | 140.40 | 4,830,400 |
| Oct 27, 2023 | 142.94 | 143.39 | 139.20 | 140.00 | 138.84 | 5,429,700 |
| Oct 26, 2023 | 139.44 | 143.30 | 138.42 | 142.86 | 141.67 | 7,252,000 |
| Oct 25, 2023 | 143.23 | 143.31 | 137.69 | 140.99 | 139.82 | 9,277,900 |
| Oct 24, 2023 | 139.04 | 141.31 | 138.70 | 141.07 | 139.90 | 5,045,100 |
| Oct 23, 2023 | 136.92 | 139.06 | 136.92 | 137.74 | 136.60 | 3,353,100 |
| Oct 20, 2023 | 138.41 | 138.88 | 136.85 | 136.99 | 135.85 | 5,723,300 |
| Oct 19, 2023 | 139.86 | 140.08 | 137.75 | 137.84 | 136.70 | 6,731,800 |
| Oct 18, 2023 | 142.45 | 142.64 | 139.58 | 139.69 | 138.53 | 5,464,100 |
| Oct 17, 2023 | 143.33 | 144.16 | 141.48 | 142.77 | 141.59 | 3,663,800 |
| Oct 16, 2023 | 142.88 | 143.68 | 142.06 | 143.24 | 142.05 | 3,009,200 |
| Oct 13, 2023 | 141.74 | 142.42 | 140.52 | 141.67 | 140.49 | 3,181,200 |
| Oct 12, 2023 | 143.56 | 143.89 | 139.74 | 141.14 | 139.97 | 4,125,900 |
| Oct 11, 2023 | 142.24 | 143.53 | 141.71 | 143.12 | 141.93 | 3,752,500 |
| Oct 10, 2023 | 140.23 | 142.47 | 140.12 | 142.41 | 141.23 | 3,761,800 |
| Oct 9, 2023 | 139.27 | 140.70 | 138.72 | 140.14 | 138.98 | 3,800,500 |
| Oct 6, 2023 | 137.23 | 139.46 | 136.86 | 139.03 | 137.88 | 4,870,900 |
| Oct 5, 2023 | 138.19 | 138.55 | 136.84 | 137.43 | 136.29 | 3,686,000 |
| Oct 4, 2023 | 136.43 | 138.42 | 135.82 | 138.06 | 136.91 | 3,559,400 |
| Oct 3, 2023 | 138.76 | 138.76 | 136.21 | 136.43 | 135.30 | 4,468,200 |
| Oct 2, 2023 | 139.92 | 140.49 | 138.54 | 139.26 | 138.10 | 2,935,500 |
| Sep 29, 2023 | 139.67 | 140.89 | 139.56 | 140.05 | 138.89 | 2,804,500 |
| Sep 28, 2023 | 140.23 | 140.76 | 139.22 | 139.70 | 138.54 | 2,791,900 |
| Sep 27, 2023 | 140.31 | 140.84 | 138.63 | 139.70 | 138.54 | 3,396,900 |
| Sep 26, 2023 | 140.01 | 141.28 | 139.63 | 140.46 | 139.29 | 4,661,000 |
| Sep 25, 2023 | 138.73 | 140.04 | 138.18 | 140.01 | 138.85 | 3,910,500 |
| Sep 22, 2023 | 139.31 | 140.29 | 139.30 | 139.35 | 138.19 | 3,175,300 |
| Sep 21, 2023 | 141.93 | 143.07 | 139.94 | 139.99 | 138.83 | 4,297,400 |
| Sep 20, 2023 | 142.77 | 143.05 | 141.42 | 142.07 | 140.89 | 3,396,100 |
| Sep 19, 2023 | 141.00 | 142.50 | 140.20 | 142.47 | 141.29 | 5,252,800 |
| Sep 18, 2023 | 143.24 | 143.49 | 140.63 | 140.81 | 139.64 | 4,000,800 |
| Sep 15, 2023 | 143.97 | 144.93 | 141.45 | 141.93 | 140.75 | 19,544,200 |
| Sep 14, 2023 | 141.76 | 144.13 | 141.17 | 143.12 | 141.93 | 7,191,200 |
| Sep 13, 2023 | 140.44 | 142.14 | 139.79 | 141.50 | 140.33 | 5,427,100 |
| Sep 12, 2023 | 140.47 | 140.61 | 138.87 | 140.11 | 138.95 | 4,862,500 |
| Sep 11, 2023 | 138.31 | 141.26 | 138.04 | 140.26 | 139.10 | 5,271,800 |
| Sep 8, 2023 | 137.89 | 139.38 | 136.77 | 137.63 | 136.49 | 4,273,100 |
| Sep 7, 2023 | 134.85 | 139.96 | 134.50 | 137.28 | 136.14 | 8,462,200 |
| Sep 6, 2023 | 137.05 | 138.98 | 132.40 | 134.13 | 133.02 | 10,514,700 |
| Sep 5, 2023 | 137.33 | 138.79 | 136.50 | 136.89 | 135.75 | 3,881,200 |
| Sep 1, 2023 | 137.06 | 137.67 | 136.24 | 137.33 | 136.19 | 3,039,800 |
| Aug 31, 2023 | 137.70 | 138.09 | 135.99 | 136.25 | 135.12 | 6,627,300 |
| Aug 30, 2023 | 137.42 | 137.83 | 136.72 | 137.39 | 136.25 | 3,185,200 |
| Aug 29, 2023 | 135.50 | 137.07 | 135.02 | 136.74 | 135.61 | 3,502,300 |
| Aug 28, 2023 | 134.30 | 135.31 | 134.04 | 135.18 | 134.06 | 3,975,300 |
| Aug 25, 2023 | 132.84 | 133.96 | 131.47 | 133.35 | 132.24 | 5,732,600 |
| Aug 24, 2023 | 134.99 | 136.28 | 133.22 | 133.32 | 132.21 | 6,200,000 |
| Aug 23, 2023 | 136.22 | 136.81 | 135.76 | 136.33 | 135.20 | 3,267,800 |
| Aug 22, 2023 | 135.03 | 135.34 | 134.21 | 135.16 | 134.04 | 3,239,900 |
| Aug 21, 2023 | 135.81 | 136.60 | 134.73 | 135.55 | 134.43 | 4,141,100 |
| Aug 18, 2023 | 136.33 | 137.37 | 135.63 | 136.14 | 135.01 | 3,602,600 |
| Aug 17, 2023 | 138.66 | 139.13 | 136.17 | 136.37 | 135.24 | 3,916,300 |
| Aug 16, 2023 | 138.93 | 139.68 | 138.22 | 138.25 | 137.10 | 2,755,600 |
| Aug 15, 2023 | 138.71 | 139.60 | 138.18 | 138.58 | 137.43 | 2,664,500 |
| Aug 14, 2023 | 138.95 | 139.89 | 138.16 | 139.50 | 138.34 | 3,117,800 |
| Aug 11, 2023 | 137.08 | 138.57 | 137.02 | 138.34 | 137.19 | 2,886,800 |
| Aug 10, 2023 | 138.65 | 139.44 | 137.58 | 137.73 | 136.59 | 2,492,800 |
| Aug 9, 2023 | 136.23 | 138.36 | 136.08 | 137.71 | 136.57 | 4,092,900 |
| Aug 8, 2023 | 136.49 | 137.57 | 136.19 | 136.26 | 135.13 | 3,242,500 |
| Aug 7, 2023 | 135.46 | 137.18 | 135.01 | 136.65 | 135.52 | 3,554,400 |
| Aug 4, 2023 | 135.79 | 136.47 | 134.46 | 134.60 | 133.48 | 3,255,600 |
| Aug 3, 2023 | 135.48 | 135.97 | 134.71 | 135.37 | 134.25 | 2,753,600 |
| Aug 2, 2023 | 137.30 | 137.30 | 135.27 | 135.78 | 134.65 | 4,810,100 |
| Aug 1, 2023 | 138.11 | 138.45 | 135.84 | 137.26 | 136.12 | 4,167,300 |
| Jul 31, 2023 | 140.60 | 140.60 | 137.19 | 137.77 | 136.63 | 5,633,900 |
| Jul 28, 2023 | 138.88 | 142.14 | 138.34 | 140.87 | 139.70 | 7,683,100 |
| Jul 27, 2023 | 141.97 | 142.54 | 139.39 | 139.88 | 138.72 | 5,560,900 |
| Jul 26, 2023 | 141.38 | 141.75 | 139.77 | 141.09 | 139.92 | 4,436,400 |
| Jul 25, 2023 | 142.31 | 142.84 | 140.89 | 142.47 | 141.29 | 4,271,700 |
| Jul 24, 2023 | 140.57 | 142.49 | 140.54 | 141.37 | 140.20 | 5,012,000 |
| Jul 21, 2023 | 140.85 | 141.84 | 140.09 | 140.90 | 139.73 | 12,713,200 |
| Jul 20, 2023 | 138.35 | 141.27 | 138.35 | 140.10 | 138.94 | 5,448,900 |
| Jul 19, 2023 | 139.70 | 140.42 | 137.36 | 137.58 | 136.44 | 4,857,600 |
| Jul 18, 2023 | 138.09 | 140.46 | 137.51 | 138.45 | 137.30 | 5,261,800 |
| Jul 17, 2023 | 139.32 | 139.65 | 137.77 | 138.00 | 136.85 | 4,908,900 |
| Jul 14, 2023 | 138.97 | 140.34 | 138.46 | 139.68 | 138.52 | 4,044,400 |
| Jul 13, 2023 | 141.09 | 141.20 | 139.13 | 140.69 | 139.52 | 3,423,500 |
| Jul 12, 2023 | 140.72 | 141.25 | 139.57 | 140.89 | 139.72 | 4,288,500 |
| Jul 11, 2023 | 137.92 | 140.08 | 137.91 | 140.02 | 138.86 | 3,639,600 |
| Jul 10, 2023 | 139.03 | 140.35 | 138.07 | 138.34 | 137.19 | 5,624,700 |
| Jul 7, 2023 | 138.50 | 139.95 | 137.89 | 138.97 | 137.82 | 3,070,500 |
| Jul 6, 2023 | 138.64 | 139.72 | 138.55 | 139.16 | 138.01 | 3,108,600 |
| Jul 5, 2023 | 138.83 | 139.65 | 137.91 | 139.56 | 138.40 | 3,324,300 |
| Jul 3, 2023 | 138.92 | 139.89 | 138.17 | 139.33 | 138.17 | 1,862,600 |
| Jun 30, 2023 | 137.26 | 139.18 | 137.01 | 138.90 | 137.75 | 4,833,000 |
| Jun 29, 2023 | 135.95 | 137.28 | 135.91 | 136.84 | 135.70 | 3,071,400 |
| Jun 28, 2023 | 136.25 | 136.34 | 135.12 | 136.27 | 135.14 | 3,263,300 |
| Jun 27, 2023 | 135.00 | 136.60 | 134.85 | 136.17 | 135.04 | 4,046,300 |
| Jun 26, 2023 | 133.15 | 134.98 | 132.99 | 134.85 | 133.73 | 4,426,700 |
| Jun 23, 2023 | 133.70 | 134.60 | 132.60 | 132.80 | 131.70 | 5,325,100 |
| Jun 22, 2023 | 132.96 | 134.48 | 132.68 | 134.34 | 133.23 | 4,841,700 |
| Jun 21, 2023 | 131.00 | 133.85 | 130.99 | 132.68 | 131.58 | 6,577,800 |
| Jun 20, 2023 | 131.37 | 131.90 | 129.84 | 131.23 | 130.14 | 7,027,600 |
| Jun 16, 2023 | 131.16 | 132.07 | 130.69 | 130.93 | 129.84 | 13,013,700 |
| Jun 15, 2023 | 130.51 | 133.25 | 129.60 | 132.76 | 131.66 | 8,904,800 |
| Jun 14, 2023 | 129.52 | 129.70 | 127.72 | 128.05 | 126.99 | 8,696,300 |
| Jun 13, 2023 | 130.70 | 130.70 | 129.15 | 129.88 | 128.80 | 5,139,100 |
| Jun 12, 2023 | 131.69 | 131.80 | 129.46 | 130.78 | 129.69 | 4,451,900 |
| Jun 9, 2023 | 130.42 | 131.90 | 130.00 | 131.36 | 130.27 | 5,612,900 |
| Jun 8, 2023 | 128.00 | 130.41 | 127.79 | 130.32 | 129.24 | 8,757,700 |
| Jun 7, 2023 | 128.84 | 129.00 | 126.05 | 126.55 | 125.50 | 11,273,700 |
| Jun 6, 2023 | 131.19 | 131.92 | 127.39 | 128.54 | 127.47 | 11,129,200 |
| Jun 5, 2023 | 132.00 | 133.01 | 130.89 | 132.22 | 131.12 | 9,068,400 |
| Jun 2, 2023 | 129.00 | 131.35 | 124.92 | 131.19 | 130.10 | 37,239,900 |
| Jun 1, 2023 | 137.36 | 139.20 | 137.18 | 138.91 | 137.76 | 6,245,500 |
| May 31, 2023 | 136.14 | 138.73 | 135.32 | 137.25 | 136.11 | 7,811,200 |
| May 30, 2023 | 134.17 | 135.79 | 133.71 | 135.12 | 134.00 | 6,874,700 |
| May 26, 2023 | 135.24 | 136.48 | 134.10 | 135.15 | 134.03 | 8,849,000 |
| May 25, 2023 | 136.43 | 137.30 | 134.92 | 135.76 | 134.63 | 9,328,400 |
| May 24, 2023 | 141.40 | 141.67 | 139.89 | 140.00 | 138.84 | 4,794,600 |
| May 23, 2023 | 140.93 | 141.77 | 140.32 | 141.37 | 140.20 | 5,300,200 |
| May 22, 2023 | 139.85 | 142.17 | 136.93 | 141.60 | 140.43 | 8,884,800 |
| May 19, 2023 | 138.63 | 140.15 | 138.02 | 139.03 | 137.88 | 7,716,200 |
| May 18, 2023 | 140.49 | 140.85 | 136.34 | 138.18 | 137.03 | 11,619,800 |
| May 17, 2023 | 144.44 | 144.50 | 140.86 | 141.58 | 140.41 | 6,752,600 |
| May 16, 2023 | 144.52 | 144.94 | 142.87 | 143.70 | 142.51 | 3,657,900 |
| May 15, 2023 | 143.74 | 144.84 | 143.40 | 144.62 | 143.42 | 4,065,200 |
| May 12, 2023 | 142.95 | 144.23 | 142.77 | 144.12 | 142.92 | 3,914,800 |
| May 11, 2023 | 141.72 | 143.41 | 141.72 | 142.70 | 141.52 | 4,137,800 |
| May 10, 2023 | 142.50 | 143.25 | 140.99 | 142.03 | 140.85 | 4,738,000 |
| May 9, 2023 | 143.81 | 144.08 | 141.75 | 142.03 | 140.85 | 5,038,300 |
| May 8, 2023 | 144.00 | 144.31 | 142.72 | 144.18 | 142.98 | 4,526,500 |
| May 5, 2023 | 141.50 | 143.90 | 141.12 | 143.56 | 142.37 | 5,091,900 |
| May 4, 2023 | 140.13 | 141.76 | 140.13 | 141.26 | 140.09 | 4,849,300 |
| May 3, 2023 | 140.59 | 141.22 | 139.69 | 139.91 | 138.75 | 5,568,400 |
| May 2, 2023 | 143.00 | 143.20 | 140.09 | 140.36 | 139.20 | 6,764,600 |
| May 1, 2023 | 144.53 | 144.57 | 142.61 | 143.21 | 142.02 | 5,810,900 |
| Apr 28, 2023 | 146.50 | 147.02 | 143.35 | 143.90 | 142.71 | 9,431,700 |
| Apr 27, 2023 | 148.85 | 150.45 | 148.76 | 149.94 | 148.70 | 6,332,800 |
| Apr 26, 2023 | 146.19 | 148.94 | 145.66 | 148.28 | 147.05 | 4,522,500 |
Related Tickers
CMCSA Comcast Corporation
37.87
-5.82%
VZ Verizon Communications Inc.
39.22
-0.68%
T AT&T Inc.
16.58
-1.37%
CHTR Charter Communications, Inc.
259.10
-2.12%
LUMN Lumen Technologies, Inc.
1.2100
-6.20%
VOD Vodafone Group Public Limited Company
8.61
-0.58%
IRDM Iridium Communications Inc.
29.69
+1.40%
BCE BCE Inc.
32.89
-0.51%
RCI Rogers Communications Inc.
38.04
-0.31%
RCI-B.TO Rogers Communications Inc.
52.00
-0.57%