Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Carvana Company Cl A
(NY:
CVNA
)
99.98
-2.41 (-2.35%)
Official Closing Price
Updated: 7:00 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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%)
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
.