Skip to main content

Carvana Company Cl A (NY: CVNA )

90.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 33.36 34.29 28.81 29.44 9,852,112 -4.41(-13.03%)
May 27, 2022 31.99 34.40 31.70 33.85 8,703,936 +2.76(+8.88%)
May 26, 2022 30.38 32.99 29.71 31.09 8,940,219 +0.13(+0.42%)
May 25, 2022 26.50 31.60 26.44 30.96 18,972,076 +4.31(+16.17%)
May 24, 2022 29.63 29.76 25.69 26.65 11,867,111 -3.59(-11.87%)
May 23, 2022 32.81 33.01 28.75 30.24 11,175,761 -3.33(-9.92%)
May 20, 2022 33.59 33.69 30.45 33.57 10,320,339 +0.69(+2.10%)
May 19, 2022 35.06 36.38 31.80 32.88 13,675,298 -2.17(-6.19%)
May 18, 2022 40.19 40.26 34.52 35.05 10,469,139 -6.55(-15.75%)
May 17, 2022 39.77 41.74 37.17 41.60 13,129,146 +3.20(+8.33%)
May 16, 2022 42.48 46.35 37.90 38.40 27,912,836 +0.09(+0.23%)
May 13, 2022 40.21 45.45 36.71 38.31 25,571,128 +0.91(+2.43%)
May 12, 2022 29.41 45.30 28.35 37.40 41,692,932 +7.40(+24.67%)
May 11, 2022 35.73 38.64 29.13 30.00 22,939,328 -6.68(-18.21%)
May 10, 2022 41.28 42.02 35.08 36.68 15,718,973 -2.09(-5.39%)
May 09, 2022 46.35 46.90 38.42 38.77 14,867,969 -7.71(-16.59%)
May 06, 2022 48.02 48.15 40.76 46.48 13,184,848 -2.44(-4.99%)
May 05, 2022 56.80 56.99 47.45 48.92 11,436,337 -10.73(-17.99%)
May 04, 2022 54.64 59.85 52.37 59.65 10,407,047 +2.32(+4.05%)
May 03, 2022 58.01 59.68 54.90 57.33 9,700,829 -3.14(-5.19%)
May 02, 2022 57.42 60.94 55.28 60.47 8,981,949 +2.51(+4.33%)
Apr 29, 2022 65.00 68.96 57.41 57.96 10,951,340 -6.41(-9.96%)
Apr 28, 2022 66.53 68.36 58.23 64.37 16,410,929 -1.37(-2.08%)
Apr 27, 2022 71.72 79.00 63.36 65.74 21,789,046 -4.75(-6.74%)
Apr 26, 2022 81.19 81.96 70.18 70.49 11,543,826 -10.72(-13.20%)
Apr 25, 2022 80.99 82.57 75.34 81.21 13,634,093 -2.54(-3.03%)
Apr 22, 2022 88.41 91.40 82.25 83.75 18,516,588 +0.61(+0.73%)
Apr 21, 2022 86.01 95.00 79.28 83.14 17,297,720 -9.36(-10.12%)
Apr 20, 2022 100.84 101.79 92.15 92.50 10,040,108 -9.27(-9.11%)
Apr 19, 2022 95.76 103.42 94.85 101.77 2,853,369 +5.22(+5.41%)
Apr 18, 2022 99.82 100.40 93.99 96.55 3,219,655 -4.98(-4.90%)
Apr 14, 2022 105.64 105.86 98.12 101.53 3,128,109 -3.56(-3.39%)
Apr 13, 2022 99.73 107.17 97.05 105.09 3,266,183 +4.31(+4.28%)
Apr 12, 2022 106.64 111.68 98.50 100.78 4,697,950 -5.23(-4.93%)
Apr 11, 2022 105.00 114.24 102.56 106.01 3,664,736 -1.30(-1.21%)
Apr 08, 2022 110.12 113.94 106.13 107.31 3,233,804 -3.92(-3.52%)
Apr 07, 2022 111.76 116.15 106.10 111.23 4,097,167 -2.50(-2.20%)
Apr 06, 2022 117.01 117.11 107.03 113.73 4,788,516 -7.73(-6.36%)
Apr 05, 2022 126.27 129.43 118.23 121.46 4,341,833 -11.50(-8.65%)
Apr 04, 2022 119.32 134.68 119.32 132.96 4,209,404 +13.50(+11.30%)
Apr 01, 2022 119.87 123.35 116.72 119.46 2,588,479 +0.17(+0.14%)
Mar 31, 2022 126.11 126.55 118.45 119.29 2,662,913 -6.69(-5.31%)
Mar 30, 2022 134.29 138.65 125.27 125.98 3,250,113 -12.71(-9.16%)
Mar 29, 2022 134.75 140.12 129.66 138.69 3,520,863 +8.83(+6.80%)
Mar 28, 2022 127.00 129.86 119.61 129.86 4,057,219 +1.34(+1.04%)
Mar 25, 2022 149.17 149.69 125.80 128.52 5,363,449 -20.13(-13.54%)
Mar 24, 2022 140.77 149.07 133.53 148.65 2,845,724 +7.46(+5.28%)
Mar 23, 2022 138.37 150.84 132.22 141.19 3,586,577 -0.09(-0.06%)
Mar 22, 2022 134.81 143.98 128.99 141.28 4,171,089 +4.97(+3.65%)
Mar 21, 2022 140.03 144.00 133.50 136.31 4,036,821 -6.12(-4.30%)
Mar 18, 2022 133.81 146.25 132.94 142.43 5,783,519 +7.57(+5.61%)
Mar 17, 2022 126.41 135.85 124.56 134.86 4,988,426 +5.41(+4.18%)
Mar 16, 2022 123.52 130.78 120.91 129.45 5,922,508 +9.01(+7.48%)
Mar 15, 2022 106.45 122.30 104.03 120.44 4,913,176 +14.96(+14.18%)
Mar 14, 2022 111.47 121.18 104.53 105.48 5,162,547 -8.31(-7.30%)
Mar 11, 2022 114.99 118.24 110.15 113.79 3,621,037 +0.31(+0.27%)
Mar 10, 2022 114.00 114.95 106.80 113.48 2,902,192 -3.07(-2.63%)
Mar 09, 2022 115.00 122.85 113.01 116.55 4,106,956 +11.35(+10.79%)
Mar 08, 2022 105.87 115.32 97.70 105.20 5,313,840 +0.26(+0.25%)
Mar 07, 2022 106.88 110.74 99.71 104.94 6,717,165 +1.10(+1.06%)
Mar 04, 2022 123.27 123.50 102.19 103.84 9,902,671 -19.49(-15.80%)
Mar 03, 2022 142.93 144.13 122.28 123.33 4,762,253 -15.28(-11.02%)
Mar 02, 2022 142.89 145.00 134.65 138.61 3,061,451 -6.45(-4.45%)
Mar 01, 2022 148.73 149.79 135.32 145.06 3,879,794 -5.41(-3.60%)
Feb 28, 2022 149.20 155.92 145.50 150.47 4,588,879 -2.10(-1.38%)
Feb 25, 2022 135.02 156.68 121.19 152.57 11,458,101 +26.52(+21.04%)
Feb 24, 2022 107.64 127.67 107.50 126.05 6,551,919 +12.40(+10.91%)
Feb 23, 2022 119.26 123.47 113.28 113.65 3,347,230 -5.60(-4.70%)
Feb 22, 2022 125.02 128.75 116.93 119.25 3,138,122 -7.15(-5.66%)
Feb 18, 2022 126.40 0 -8.83(-6.53%)
Feb 17, 2022 137.35 145.77 132.56 135.23 2,809,027 -3.39(-2.45%)
Feb 16, 2022 141.00 141.29 133.03 138.62 2,394,187 -3.88(-2.72%)
Feb 15, 2022 143.34 147.40 137.11 142.50 2,373,193 +1.87(+1.33%)
Feb 14, 2022 140.02 146.73 137.30 140.63 3,413,609 -0.72(-0.51%)
Feb 11, 2022 154.94 159.02 137.85 141.35 3,084,710 -13.19(-8.54%)
Feb 10, 2022 156.00 163.18 152.55 154.54 3,098,353 -8.15(-5.01%)
Feb 09, 2022 156.66 162.89 152.19 162.69 1,760,621 +9.56(+6.24%)
Feb 08, 2022 143.62 154.30 142.67 153.13 2,119,293 +6.80(+4.65%)
Feb 07, 2022 148.69 158.97 143.76 146.33 2,031,294 -3.98(-2.65%)
Feb 04, 2022 150.04 156.89 144.49 150.31 2,427,032 +3.37(+2.29%)
Feb 03, 2022 152.95 143.75 146.94 2,552,715 -11.46(-7.23%)
Feb 02, 2022 164.25 167.00 153.55 158.40 2,344,010 -6.38(-3.87%)
Feb 01, 2022 164.02 166.51 153.64 164.78 3,150,521 +2.72(+1.68%)
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%)
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.