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

Carvana Company Cl A (NY: CVNA )

71.36 +0.21 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Aug 31, 2022 33.75 34.79 32.08 32.99 9,457,357 -0.10(-0.30%)
Aug 30, 2022 34.94 36.41 31.93 33.09 5,842,721 -1.12(-3.27%)
Aug 29, 2022 34.65 35.43 33.40 34.21 5,485,831 -1.33(-3.74%)
Aug 26, 2022 38.69 39.50 34.05 35.54 8,092,432 -2.95(-7.66%)
Aug 25, 2022 37.42 39.28 36.64 38.49 7,522,183 +2.40(+6.65%)
Aug 24, 2022 35.35 37.82 34.89 36.09 6,262,146 +1.39(+4.01%)
Aug 23, 2022 36.09 36.43 34.05 34.70 8,011,439 -1.26(-3.50%)
Aug 22, 2022 40.29 41.25 35.25 35.96 11,579,718 -6.34(-14.99%)
Aug 19, 2022 45.62 46.30 41.91 42.30 6,723,701 -5.56(-11.62%)
Aug 18, 2022 49.09 49.12 45.85 47.86 6,086,375 -1.76(-3.55%)
Aug 17, 2022 52.90 54.42 48.61 49.62 8,369,803 -4.97(-9.10%)
Aug 16, 2022 50.90 58.05 48.94 54.59 12,452,908 +3.59(+7.04%)
Aug 15, 2022 51.72 52.20 48.80 51.00 6,204,042 -1.10(-2.11%)
Aug 12, 2022 50.93 52.50 48.05 52.10 9,507,614 +1.97(+3.93%)
Aug 11, 2022 50.26 57.32 49.37 50.13 16,197,764 +2.82(+5.96%)
Aug 10, 2022 45.46 48.09 44.77 47.31 9,889,721 +5.88(+14.19%)
Aug 09, 2022 44.85 45.90 40.57 41.43 9,219,917 -5.03(-10.83%)
Aug 08, 2022 46.89 50.77 43.23 46.46 19,282,552 -0.52(-1.11%)
Aug 05, 2022 34.71 48.49 34.63 46.98 46,785,612 +13.44(+40.07%)
Aug 04, 2022 34.96 37.97 32.09 33.54 14,187,402 -1.36(-3.90%)
Aug 03, 2022 34.75 35.59 32.50 34.90 10,026,560 +0.85(+2.50%)
Aug 02, 2022 28.81 34.83 28.58 34.05 11,966,433 +3.88(+12.86%)
Aug 01, 2022 28.54 31.27 28.26 30.17 7,501,048 +1.02(+3.50%)
Jul 29, 2022 27.16 29.60 26.08 29.15 9,705,335 +1.97(+7.25%)
Jul 28, 2022 26.20 27.75 25.13 27.18 6,636,654 +0.82(+3.11%)
Jul 27, 2022 25.75 26.54 24.09 26.36 10,020,399 +2.18(+9.02%)
Jul 26, 2022 23.98 24.44 23.23 24.18 8,397,972 -1.02(-4.05%)
Jul 25, 2022 25.29 26.17 24.17 25.20 6,073,264 -0.18(-0.71%)
Jul 22, 2022 27.78 28.90 24.73 25.38 10,610,907 -2.83(-10.03%)
Jul 21, 2022 26.83 28.93 26.53 28.21 11,620,608 +0.83(+3.03%)
Jul 20, 2022 23.09 27.55 22.80 27.38 18,504,412 +4.53(+19.82%)
Jul 19, 2022 22.25 22.87 20.53 22.85 11,280,531 +0.60(+2.70%)
Jul 18, 2022 21.95 23.59 21.68 22.25 10,533,502 +1.00(+4.71%)
Jul 15, 2022 20.69 21.76 20.07 21.25 10,075,330 +1.02(+5.04%)
Jul 14, 2022 20.55 20.81 19.45 20.23 10,785,309 -0.74(-3.53%)
Jul 13, 2022 21.00 22.47 20.18 20.97 12,987,801 -1.10(-4.98%)
Jul 12, 2022 22.54 22.90 21.54 22.07 7,993,830 -0.02(-0.09%)
Jul 11, 2022 24.58 24.58 21.68 22.09 12,686,356 -3.00(-11.96%)
Jul 08, 2022 25.88 28.49 24.71 25.09 12,923,221 -1.69(-6.31%)
Jul 07, 2022 26.27 26.94 25.02 26.78 10,989,050 +0.48(+1.83%)
Jul 06, 2022 27.34 28.39 25.82 26.30 12,870,919 -1.28(-4.64%)
Jul 05, 2022 21.30 27.85 20.66 27.58 19,805,744 +5.71(+26.11%)
Jul 01, 2022 22.96 23.67 21.43 21.87 12,506,742 -0.71(-3.14%)
Jun 30, 2022 23.00 24.34 21.70 22.58 12,357,453 -0.53(-2.29%)
Jun 29, 2022 24.17 24.56 22.20 23.11 12,194,462 -1.63(-6.59%)
Jun 28, 2022 29.91 30.70 24.56 24.74 12,992,181 -5.60(-18.46%)
Jun 27, 2022 31.87 32.37 28.38 30.34 8,967,787 -1.18(-3.74%)
Jun 24, 2022 27.72 31.56 27.28 31.52 15,434,613 +2.88(+10.06%)
Jun 23, 2022 25.43 28.81 24.86 28.64 11,862,154 +3.50(+13.92%)
Jun 22, 2022 24.06 26.79 24.06 25.14 7,510,400 +0.23(+0.92%)
Jun 21, 2022 24.96 27.42 24.80 24.91 11,797,104 +0.64(+2.64%)
Jun 17, 2022 21.71 24.44 21.60 24.27 12,604,977 +2.87(+13.41%)
Jun 16, 2022 22.37 23.69 20.84 21.40 10,668,514 -3.03(-12.40%)
Jun 15, 2022 21.96 25.42 21.62 24.43 18,461,672 +3.51(+16.78%)
Jun 14, 2022 21.41 22.33 20.23 20.92 7,500,469 -0.11(-0.52%)
Jun 13, 2022 20.39 21.45 19.80 21.03 11,999,162 -0.98(-4.45%)
Jun 10, 2022 22.87 23.74 21.61 22.01 10,458,093 -1.12(-4.84%)
Jun 09, 2022 25.29 25.43 22.68 23.13 10,427,103 -2.07(-8.21%)
Jun 08, 2022 25.22 27.24 24.42 25.20 8,294,247 -0.21(-0.83%)
Jun 07, 2022 24.16 25.45 23.60 25.41 11,582,810 +0.53(+2.13%)
Jun 06, 2022 27.26 27.26 24.73 24.88 10,531,625 -1.64(-6.18%)
Jun 03, 2022 29.00 29.42 26.27 26.52 9,468,743 -3.56(-11.84%)
Jun 02, 2022 26.15 30.64 25.26 30.08 11,888,568 +3.59(+13.55%)
Jun 01, 2022 29.46 30.05 26.31 26.49 10,257,496 -2.95(-10.02%)
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%)
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.