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

Carvana Company Cl A (NY: CVNA )

84.31 +6.81 (+8.79%)
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 (%)
Jan 31, 2022 146.42 163.15 162.06 3,480,601 +16.07(+11.01%)
Jan 28, 2022 144.73 151.79 134.69 145.99 2,968,087 +4.31(+3.04%)
Jan 27, 2022 142.61 144.83 133.42 141.68 3,812,392 +0.73(+0.52%)
Jan 26, 2022 153.17 155.00 139.05 140.95 4,193,005 -5.58(-3.81%)
Jan 25, 2022 153.00 159.95 139.65 146.53 5,537,678 -11.37(-7.20%)
Jan 24, 2022 132.00 160.73 130.25 157.90 7,551,168 +22.25(+16.40%)
Jan 21, 2022 153.67 155.48 133.88 135.65 5,721,122 -22.34(-14.14%)
Jan 20, 2022 158.05 175.40 157.27 157.99 4,877,332 +0.86(+0.55%)
Jan 19, 2022 163.23 168.54 153.02 157.13 4,009,489 -4.96(-3.06%)
Jan 18, 2022 152.12 169.89 148.22 162.09 4,970,499 +5.70(+3.64%)
Jan 14, 2022 156.39 0 -6.61(-4.06%)
Jan 13, 2022 179.99 180.57 161.25 163.00 3,924,928 -14.53(-8.18%)
Jan 12, 2022 184.76 186.00 173.28 177.53 4,508,115 -8.67(-4.66%)
Jan 11, 2022 179.44 193.23 178.50 186.20 2,332,443 +2.76(+1.50%)
Jan 10, 2022 180.00 183.76 171.81 183.44 4,592,166 -1.27(-0.69%)
Jan 07, 2022 188.73 195.98 184.58 184.71 3,044,557 -6.67(-3.49%)
Jan 06, 2022 196.63 202.69 184.38 191.38 4,488,977 -6.62(-3.34%)
Jan 05, 2022 217.69 218.19 197.49 198.00 2,958,750 -22.94(-10.38%)
Jan 04, 2022 238.30 240.59 209.16 220.94 2,626,792 -18.69(-7.80%)
Jan 03, 2022 234.38 239.64 228.99 239.63 1,045,534 +7.84(+3.38%)
Dec 31, 2021 232.49 234.31 225.71 231.79 1,673,249 -1.29(-0.55%)
Dec 30, 2021 225.29 237.73 224.86 233.08 1,246,311 +7.79(+3.46%)
Dec 29, 2021 234.29 234.29 224.78 225.29 977,885 -8.47(-3.62%)
Dec 28, 2021 233.00 237.22 229.97 233.76 1,185,629 +1.58(+0.68%)
Dec 27, 2021 239.85 241.99 231.09 232.18 1,496,027 -8.60(-3.57%)
Dec 23, 2021 238.00 245.83 236.38 240.78 2,105,537 +2.94(+1.24%)
Dec 22, 2021 226.09 238.09 225.49 237.84 2,347,439 +10.84(+4.78%)
Dec 21, 2021 209.00 227.17 207.01 227.00 2,737,660 +21.39(+10.40%)
Dec 20, 2021 219.59 221.97 204.99 205.61 3,004,015 -17.98(-8.04%)
Dec 17, 2021 200.53 224.99 194.69 223.59 6,777,205 +19.47(+9.54%)
Dec 16, 2021 227.52 230.05 197.43 204.12 6,309,810 -22.38(-9.88%)
Dec 15, 2021 237.14 239.41 215.66 226.50 4,644,085 -14.50(-6.02%)
Dec 14, 2021 259.99 259.99 240.30 241.00 4,425,969 -23.02(-8.72%)
Dec 13, 2021 270.18 274.35 261.55 264.02 1,875,118 -6.80(-2.51%)
Dec 10, 2021 269.54 272.65 263.50 270.82 1,598,441 +2.78(+1.04%)
Dec 09, 2021 266.76 270.54 265.09 268.04 2,828,921 +0.17(+0.06%)
Dec 08, 2021 265.00 269.53 260.88 267.87 1,155,844 +3.88(+1.47%)
Dec 07, 2021 267.50 269.45 261.62 263.99 1,378,429 +0.87(+0.33%)
Dec 06, 2021 261.94 268.82 255.17 263.12 1,639,732 +1.77(+0.68%)
Dec 03, 2021 266.00 268.33 245.39 261.35 3,513,197 -4.30(-1.62%)
Dec 02, 2021 264.23 270.37 257.98 265.65 2,349,946 -0.89(-0.33%)
Dec 01, 2021 282.01 286.25 265.49 266.54 2,436,347 -13.88(-4.95%)
Nov 30, 2021 293.01 293.52 277.54 280.42 2,296,388 -11.55(-3.96%)
Nov 29, 2021 293.15 296.70 290.15 291.97 1,084,254 +0.86(+0.30%)
Nov 26, 2021 290.60 295.97 287.87 291.11 816,822 +0.91(+0.31%)
Nov 24, 2021 279.18 291.00 276.09 290.20 1,404,682 +8.19(+2.90%)
Nov 23, 2021 281.64 285.50 276.08 282.01 1,429,611 -2.68(-0.94%)
Nov 22, 2021 294.11 294.11 280.06 284.69 1,495,203 -7.03(-2.41%)
Nov 19, 2021 289.35 293.21 285.43 291.72 655,006 +3.10(+1.07%)
Nov 18, 2021 292.60 289.06 287.32 288.62 725,562 -3.62(-1.24%)
Nov 17, 2021 301.42 304.32 291.83 292.24 732,793 -8.55(-2.84%)
Nov 16, 2021 298.51 301.23 295.92 300.79 787,613 +2.61(+0.88%)
Nov 15, 2021 296.22 302.46 295.84 298.18 772,134 +3.75(+1.27%)
Nov 12, 2021 290.00 294.87 285.51 294.43 1,014,976 +8.15(+2.85%)
Nov 11, 2021 286.34 287.81 279.29 286.28 1,342,650 -0.98(-0.34%)
Nov 10, 2021 293.06 287.26 1,406,193 -8.59(-2.90%)
Nov 09, 2021 295.54 300.63 293.33 295.85 935,967 +3.12(+1.07%)
Nov 08, 2021 294.11 298.78 290.91 292.73 1,163,551 -5.16(-1.73%)
Nov 05, 2021 289.83 307.11 275.33 297.89 2,478,372 -2.70(-0.90%)
Nov 04, 2021 301.22 302.14 295.06 300.59 1,317,871 -0.82(-0.27%)
Nov 03, 2021 300.31 305.94 299.00 301.41 662,241 +1.11(+0.37%)
Nov 02, 2021 301.00 304.24 298.12 300.30 914,035 -1.62(-0.54%)
Nov 01, 2021 302.82 309.50 299.67 301.92 882,201 -1.26(-0.42%)
Oct 29, 2021 295.91 308.01 295.91 303.18 833,247 +5.22(+1.75%)
Oct 28, 2021 291.58 299.74 290.92 297.96 1,053,235 +6.43(+2.21%)
Oct 27, 2021 303.95 305.99 289.32 291.53 1,292,126 -0.03(-0.01%)
Oct 26, 2021 295.09 291.56 566,977 -0.67(-0.23%)
Oct 25, 2021 298.07 299.75 289.08 292.23 643,363 -5.36(-1.80%)
Oct 22, 2021 297.71 299.04 292.46 297.59 753,032 -4.17(-1.38%)
Oct 21, 2021 290.96 305.80 289.03 301.76 968,413 +12.73(+4.40%)
Oct 20, 2021 291.30 294.39 287.75 289.03 537,363 -1.82(-0.63%)
Oct 19, 2021 291.66 295.71 288.68 290.85 666,354 +1.91(+0.66%)
Oct 18, 2021 286.00 291.62 286.00 288.94 658,589 +1.88(+0.65%)
Oct 15, 2021 286.92 291.62 285.00 287.06 615,967 +2.98(+1.05%)
Oct 14, 2021 285.80 289.41 282.85 284.08 483,626 +1.54(+0.55%)
Oct 13, 2021 284.42 284.92 280.25 282.54 708,213 +1.06(+0.38%)
Oct 12, 2021 286.05 287.57 281.04 281.48 776,806 -1.26(-0.45%)
Oct 11, 2021 289.82 290.18 282.07 282.74 663,157 +0.31(+0.11%)
Oct 08, 2021 286.13 288.11 282.19 282.43 749,361 -2.88(-1.01%)
Oct 07, 2021 290.99 293.11 284.34 285.31 874,558 -0.45(-0.16%)
Oct 06, 2021 281.08 290.69 280.00 285.76 633,717 -1.02(-0.36%)
Oct 05, 2021 295.02 295.31 282.81 286.78 1,185,077 -7.29(-2.48%)
Oct 04, 2021 298.26 299.98 286.82 294.07 1,019,887 -8.76(-2.89%)
Oct 01, 2021 305.14 305.14 292.95 302.83 970,470 +1.29(+0.43%)
Sep 30, 2021 297.86 307.54 294.99 301.54 1,160,413 -4.27(-1.40%)
Sep 29, 2021 309.00 309.98 304.17 305.81 568,045 +0.03(+0.01%)
Sep 28, 2021 315.76 316.91 301.96 305.78 2,642,649 -13.34(-4.18%)
Sep 27, 2021 320.39 322.39 316.10 319.12 1,225,615 -2.87(-0.89%)
Sep 24, 2021 319.09 324.38 315.56 321.99 595,883 +2.74(+0.86%)
Sep 23, 2021 323.38 328.97 316.28 319.25 808,246 -1.81(-0.56%)
Sep 22, 2021 319.80 325.22 318.17 321.06 985,068 +2.84(+0.89%)
Sep 21, 2021 330.48 332.76 318.00 318.22 814,900 -8.28(-2.54%)
Sep 20, 2021 322.21 327.12 314.72 326.50 1,089,170 -3.60(-1.09%)
Sep 17, 2021 340.21 343.18 329.48 330.10 2,120,877 -12.14(-3.55%)
Sep 16, 2021 325.33 345.98 323.61 342.24 1,158,077 +12.38(+3.75%)
Sep 15, 2021 332.57 332.57 325.45 329.86 540,350 +0.79(+0.24%)
Sep 14, 2021 327.58 338.58 326.74 329.07 698,244 +3.01(+0.92%)
Sep 13, 2021 330.26 331.95 316.79 326.06 649,042 -3.66(-1.11%)
Sep 10, 2021 331.86 333.40 324.41 329.72 571,330 +0.91(+0.28%)
Sep 09, 2021 327.46 334.91 327.28 328.81 483,347 -0.09(-0.03%)
Sep 08, 2021 330.48 331.92 325.09 328.90 395,979 -1.28(-0.39%)
Sep 07, 2021 330.02 333.45 326.80 330.18 583,475 +1.52(+0.46%)
Sep 03, 2021 319.00 329.32 316.36 328.66 649,449 +8.64(+2.70%)
Sep 02, 2021 332.76 334.19 319.66 320.02 879,954 -10.46(-3.17%)
Sep 01, 2021 328.84 333.28 325.94 330.48 858,862 +2.42(+0.74%)
Aug 31, 2021 340.00 340.00 323.13 328.06 1,141,127 -9.70(-2.87%)
Aug 30, 2021 339.09 341.69 332.70 337.76 833,518 +0.24(+0.07%)
Aug 27, 2021 345.86 348.96 336.50 337.52 1,638,278 -14.22(-4.04%)
Aug 26, 2021 352.25 357.10 349.28 351.74 407,659 -2.65(-0.75%)
Aug 25, 2021 355.05 358.20 352.50 354.39 461,662 +1.00(+0.28%)
Aug 24, 2021 361.12 363.09 352.49 353.39 458,245 -4.19(-1.17%)
Aug 23, 2021 349.76 360.28 349.76 357.58 674,657 +7.82(+2.24%)
Aug 20, 2021 350.08 353.01 345.36 349.76 589,541 -0.19(-0.05%)
Aug 19, 2021 349.99 354.52 347.50 349.95 588,144 -0.71(-0.20%)
Aug 18, 2021 354.20 355.03 341.45 350.66 1,009,512 -1.63(-0.46%)
Aug 17, 2021 354.88 356.93 348.19 352.29 1,275,594 -9.21(-2.55%)
Aug 16, 2021 359.11 364.13 354.13 361.50 922,414 +0.52(+0.14%)
Aug 13, 2021 358.35 361.95 357.88 360.98 600,035 +2.83(+0.79%)
Aug 12, 2021 360.54 365.04 356.81 358.15 676,654 -2.55(-0.71%)
Aug 11, 2021 367.38 375.30 356.60 360.70 1,418,973 -9.40(-2.54%)
Aug 10, 2021 359.54 376.83 358.96 370.10 1,902,723 +13.76(+3.86%)
Aug 09, 2021 343.75 357.86 339.11 356.34 1,681,975 +10.69(+3.09%)
Aug 06, 2021 365.45 372.01 338.50 345.65 3,398,449 +8.65(+2.57%)
Aug 05, 2021 328.45 337.91 328.26 337.00 1,116,998 +6.09(+1.84%)
Aug 04, 2021 331.40 334.99 326.47 330.91 666,649 -1.46(-0.44%)
Aug 03, 2021 333.95 335.02 328.00 332.37 749,580 -1.58(-0.47%)
Aug 02, 2021 338.00 338.05 333.36 333.95 741,442 -3.61(-1.07%)
Jul 30, 2021 336.40 341.85 334.30 337.56 851,864 -1.63(-0.48%)
Jul 29, 2021 337.74 340.73 335.40 339.19 1,046,963 -0.13(-0.04%)
Jul 28, 2021 339.08 344.32 333.42 339.32 963,453 +2.33(+0.69%)
Jul 27, 2021 337.02 338.92 327.25 336.99 1,377,812 +0.35(+0.10%)
Jul 26, 2021 338.80 339.10 334.46 336.64 724,729 -2.28(-0.67%)
Jul 23, 2021 334.77 341.40 327.96 338.92 1,093,739 +3.69(+1.10%)
Jul 22, 2021 330.44 338.88 330.44 335.23 1,063,993 +3.53(+1.06%)
Jul 21, 2021 323.67 332.50 321.00 331.70 1,135,819 +6.36(+1.95%)
Jul 20, 2021 314.67 328.26 312.50 325.34 1,760,748 +14.30(+4.60%)
Jul 19, 2021 306.92 311.21 302.94 311.04 1,454,040 -2.23(-0.71%)
Jul 16, 2021 314.38 318.85 312.00 313.27 1,281,426 +2.07(+0.67%)
Jul 15, 2021 314.43 319.82 306.74 311.20 1,481,146 -3.23(-1.03%)
Jul 14, 2021 323.49 324.44 312.42 314.43 1,854,133 -8.64(-2.67%)
Jul 13, 2021 325.13 329.10 320.88 323.07 1,329,191 -1.05(-0.32%)
Jul 12, 2021 323.33 326.81 321.82 324.12 654,826 +0.70(+0.22%)
Jul 09, 2021 323.31 327.78 319.65 323.42 1,252,623 +0.91(+0.28%)
Jul 08, 2021 309.06 322.62 308.77 322.51 1,727,074 +5.63(+1.78%)
Jul 07, 2021 317.00 320.02 312.06 316.88 898,092 +0.64(+0.20%)
Jul 06, 2021 312.39 322.13 310.54 316.24 1,018,483 +4.16(+1.33%)
Jul 02, 2021 310.00 313.55 307.11 312.08 850,127 +4.07(+1.32%)
Jul 01, 2021 300.00 308.50 297.28 308.01 712,117 +6.19(+2.05%)
Jun 30, 2021 301.67 307.45 299.25 301.82 841,623 +0.10(+0.03%)
Jun 29, 2021 299.46 303.40 296.61 301.72 1,803,304 -3.75(-1.23%)
Jun 28, 2021 299.94 310.06 299.33 305.47 1,936,930 +5.31(+1.77%)
Jun 25, 2021 306.33 306.50 298.09 300.16 2,346,105 -4.35(-1.43%)
Jun 24, 2021 318.81 319.50 303.01 304.51 1,724,535 -10.22(-3.25%)
Jun 23, 2021 306.50 316.17 305.65 314.73 1,336,967 +1.63(+0.52%)
Jun 22, 2021 298.16 314.50 296.87 313.10 2,787,170 +17.37(+5.87%)
Jun 21, 2021 297.39 299.26 286.38 295.73 1,648,777 +1.41(+0.48%)
Jun 18, 2021 291.71 296.62 288.17 294.32 2,017,018 +3.16(+1.09%)
Jun 17, 2021 281.74 292.00 280.30 291.16 2,260,185 +11.70(+4.19%)
Jun 16, 2021 273.06 281.58 272.20 279.46 1,568,588 +6.26(+2.29%)
Jun 15, 2021 277.00 277.67 269.00 273.20 900,061 -5.49(-1.97%)
Jun 14, 2021 274.75 279.89 274.74 278.69 855,834 +4.03(+1.47%)
Jun 11, 2021 268.65 275.00 267.06 274.66 862,308 +7.99(+3.00%)
Jun 10, 2021 264.81 268.39 263.75 266.67 1,359,066 +2.16(+0.82%)
Jun 09, 2021 275.65 276.78 264.07 264.51 1,142,029 -11.82(-4.28%)
Jun 08, 2021 280.00 280.59 272.75 276.33 1,118,856 -3.52(-1.26%)
Jun 07, 2021 278.44 281.18 273.96 279.85 1,153,814 -0.02(-0.01%)
Jun 04, 2021 275.00 280.01 272.66 279.87 776,663 +5.97(+2.18%)
Jun 03, 2021 274.54 278.14 268.90 273.90 909,820 -4.75(-1.70%)
Jun 02, 2021 274.50 281.72 271.31 278.65 1,293,709 +5.51(+2.02%)
Jun 01, 2021 267.26 275.85 259.84 273.14 1,399,346 +8.05(+3.04%)
May 28, 2021 265.32 269.53 264.51 265.09 926,202 -1.98(-0.74%)
May 27, 2021 262.50 273.00 256.50 267.07 2,024,962 +7.94(+3.06%)
May 26, 2021 260.38 262.64 253.96 259.13 1,104,905 -0.67(-0.26%)
May 25, 2021 256.81 263.76 256.08 259.80 1,765,087 +6.00(+2.36%)
May 24, 2021 248.86 259.51 247.65 253.80 1,541,334 +7.38(+2.99%)
May 21, 2021 243.82 247.24 240.01 246.42 1,479,113 +4.71(+1.95%)
May 20, 2021 229.72 243.00 228.58 241.71 2,103,616 +13.56(+5.94%)
May 19, 2021 221.00 232.22 219.40 228.15 2,199,656 +0.80(+0.35%)
May 18, 2021 228.28 230.57 223.87 227.35 2,317,362 +0.79(+0.35%)
May 17, 2021 235.03 238.74 222.00 226.56 5,599,969 -10.97(-4.62%)
May 14, 2021 227.30 239.58 227.30 237.53 1,097,737 +13.66(+6.10%)
May 13, 2021 229.67 233.09 223.31 223.87 1,943,526 -2.67(-1.18%)
May 12, 2021 233.43 234.98 222.79 226.54 3,113,993 -12.65(-5.29%)
May 11, 2021 231.73 245.41 229.69 239.19 2,322,036 -2.99(-1.23%)
May 10, 2021 243.11 245.87 236.25 242.18 2,630,114 -5.63(-2.27%)
May 07, 2021 259.00 261.97 246.49 247.81 3,587,928 -15.64(-5.94%)
May 06, 2021 276.84 278.35 258.38 263.45 3,424,576 -17.17(-6.12%)
May 05, 2021 293.27 299.48 279.25 280.62 1,662,876 -8.61(-2.98%)
May 04, 2021 285.75 290.55 276.59 289.23 1,632,128 -0.77(-0.27%)
May 03, 2021 297.43 297.93 289.00 290.00 1,270,761 +4.74(+1.66%)
Apr 30, 2021 285.26 290.17 282.10 285.26 715,500 -3.48(-1.21%)
Apr 29, 2021 294.76 297.00 284.01 288.74 739,532 -4.75(-1.62%)
Apr 28, 2021 295.00 298.51 289.30 293.49 609,604 -1.27(-0.43%)
Apr 27, 2021 295.94 301.16 291.73 294.76 755,789 +0.37(+0.13%)
Apr 26, 2021 279.31 296.33 278.00 294.39 2,085,064 +16.38(+5.89%)
Apr 23, 2021 266.98 278.01 260.41 278.01 1,207,600 +13.00(+4.91%)
Apr 22, 2021 270.19 270.35 258.44 265.01 1,035,051 -3.17(-1.18%)
Apr 21, 2021 258.00 270.30 255.01 268.18 947,152 +5.55(+2.11%)
Apr 20, 2021 276.51 276.81 258.68 262.63 1,925,615 -13.87(-5.02%)
Apr 19, 2021 273.86 279.14 269.25 276.50 950,855 +1.41(+0.51%)
Apr 16, 2021 283.25 283.25 272.25 275.09 806,600 -6.60(-2.34%)
Apr 15, 2021 272.92 285.96 269.24 281.69 1,454,613 +11.60(+4.29%)
Apr 14, 2021 278.00 282.18 268.30 270.09 1,032,757 -6.62(-2.39%)
Apr 13, 2021 272.19 277.85 268.08 276.71 741,428 +7.43(+2.76%)
Apr 12, 2021 266.35 270.80 259.37 269.28 960,538 -2.02(-0.74%)
Apr 09, 2021 273.41 273.41 265.18 271.30 739,400 +0.30(+0.11%)
Apr 08, 2021 268.20 273.99 267.44 271.00 895,548 +3.70(+1.38%)
Apr 07, 2021 273.11 276.20 266.88 267.30 771,171 -10.30(-3.71%)
Apr 06, 2021 267.54 281.86 264.28 277.60 1,294,143 +10.27(+3.84%)
Apr 05, 2021 270.72 271.00 259.57 267.33 710,518 +2.01(+0.76%)
Apr 01, 2021 266.19 275.95 264.00 265.32 874,700 +2.92(+1.11%)
Mar 31, 2021 261.88 267.05 258.18 262.40 1,071,797 +7.90(+3.10%)
Mar 30, 2021 246.00 257.08 243.19 254.50 1,058,975 +5.79(+2.33%)
Mar 29, 2021 258.87 260.88 244.45 248.71 1,327,314 -10.29(-3.97%)
Mar 26, 2021 256.70 262.36 249.68 259.00 1,123,800 +2.64(+1.03%)
Mar 25, 2021 245.00 257.99 240.58 256.36 2,090,827 +3.51(+1.39%)
Mar 24, 2021 277.09 277.18 252.07 252.85 1,443,524 -21.32(-7.78%)
Mar 23, 2021 272.24 283.99 272.05 274.17 1,515,369 +0.25(+0.09%)
Mar 22, 2021 269.89 277.87 266.00 273.92 1,178,849 +4.70(+1.75%)
Mar 19, 2021 262.21 273.68 260.13 269.22 1,907,000 +6.41(+2.44%)
Mar 18, 2021 280.09 282.00 261.05 262.81 1,606,629 -23.47(-8.20%)
Mar 17, 2021 278.77 290.25 272.01 286.28 1,141,999 +2.63(+0.93%)
Mar 16, 2021 289.30 291.78 278.21 283.65 1,090,610 -0.81(-0.28%)
Mar 15, 2021 287.97 288.65 275.11 284.46 814,276 -2.23(-0.78%)
Mar 12, 2021 271.75 288.56 263.51 286.69 1,335,100 +9.65(+3.48%)
Mar 11, 2021 268.24 279.55 264.96 277.04 1,247,717 +16.59(+6.37%)
Mar 10, 2021 262.51 274.08 257.00 260.45 1,176,038 +0.03(+0.01%)
Mar 09, 2021 260.82 261.99 252.26 260.42 1,523,478 +19.23(+7.97%)
Mar 08, 2021 262.01 263.77 240.52 241.19 2,005,025 -20.35(-7.78%)
Mar 05, 2021 273.19 273.93 242.50 261.54 2,729,300 -8.45(-3.13%)
Mar 04, 2021 282.01 291.87 263.91 269.99 2,441,761 -18.14(-6.30%)
Mar 03, 2021 313.50 314.33 284.77 288.13 2,000,971 -26.71(-8.48%)
Mar 02, 2021 311.92 323.39 310.99 314.84 1,669,628 +2.92(+0.94%)
Mar 01, 2021 289.12 312.19 289.09 311.92 2,522,063 +28.42(+10.02%)
Feb 26, 2021 278.00 295.77 265.00 283.50 3,312,200 +19.84(+7.52%)
Feb 25, 2021 281.89 290.17 259.32 263.66 1,617,356 -21.28(-7.47%)
Feb 24, 2021 283.10 286.42 268.46 284.94 1,108,362 +4.67(+1.67%)
Feb 23, 2021 270.27 283.49 253.00 280.27 1,694,382 -1.67(-0.59%)
Feb 22, 2021 303.15 306.38 280.00 281.94 1,401,410 -26.80(-8.68%)
Feb 19, 2021 295.73 314.56 295.73 308.74 1,429,500 +13.34(+4.52%)
Feb 18, 2021 292.50 300.83 288.00 295.40 829,169 -0.21(-0.07%)
Feb 17, 2021 291.98 298.32 286.15 295.61 980,762 -0.64(-0.22%)
Feb 16, 2021 300.79 310.80 293.05 296.25 1,010,577 +0.20(+0.07%)
Feb 12, 2021 294.28 304.48 289.94 296.05 901,700 +1.71(+0.58%)
Feb 11, 2021 300.00 300.79 291.40 294.34 801,316 -3.59(-1.20%)
Feb 10, 2021 295.70 300.59 286.33 297.93 945,057 +5.02(+1.71%)
Feb 09, 2021 291.33 299.87 282.52 292.91 1,046,610 +4.75(+1.65%)
Feb 08, 2021 288.90 294.53 283.12 288.16 969,602 +0.01(+0.00%)
Feb 05, 2021 288.00 292.40 279.75 288.15 936,800 +3.62(+1.27%)
Feb 04, 2021 287.03 291.06 278.51 284.53 1,113,222 +0.72(+0.25%)
Feb 03, 2021 281.57 289.17 273.00 283.81 1,063,303 +3.16(+1.13%)
Feb 02, 2021 270.00 287.66 266.48 280.65 1,655,865 +16.41(+6.21%)
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.