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
)
109.15
-0.76 (-0.69%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Feb 01, 2021
265.33
270.00
255.16
264.24
1,440,603
+3.05(+1.17%)
Jan 29, 2021
254.00
265.46
246.55
261.19
1,794,900
+5.18(+2.02%)
Jan 28, 2021
246.61
267.80
246.00
256.01
2,566,335
+16.70(+6.98%)
Jan 27, 2021
257.31
258.50
235.13
239.31
3,479,063
-22.02(-8.43%)
Jan 26, 2021
273.50
278.80
260.80
261.33
1,152,069
-11.48(-4.21%)
Jan 25, 2021
278.23
284.92
262.69
272.81
1,366,282
-0.66(-0.24%)
Jan 22, 2021
272.72
276.87
268.21
273.47
981,500
+0.92(+0.34%)
Jan 21, 2021
271.00
276.81
267.02
272.55
1,000,586
+2.67(+0.99%)
Jan 20, 2021
276.75
278.40
267.54
269.88
1,144,434
-5.12(-1.86%)
Jan 19, 2021
290.00
290.13
273.66
275.00
1,568,070
-12.57(-4.37%)
Jan 15, 2021
293.50
295.50
282.01
287.57
2,168,600
-9.26(-3.12%)
Jan 14, 2021
291.53
302.46
289.15
296.83
1,911,947
+7.40(+2.56%)
Jan 13, 2021
288.40
295.13
286.64
289.43
1,338,552
+0.99(+0.34%)
Jan 12, 2021
277.05
292.44
276.39
288.44
1,989,489
+14.31(+5.22%)
Jan 11, 2021
274.49
279.50
265.71
274.13
932,441
-4.31(-1.55%)
Jan 08, 2021
273.00
279.60
266.02
278.44
1,543,400
+8.28(+3.06%)
Jan 07, 2021
256.32
276.45
256.21
270.16
2,050,454
+19.33(+7.71%)
Jan 06, 2021
250.51
257.00
243.04
250.83
1,397,256
-4.75(-1.86%)
Jan 05, 2021
240.00
255.94
237.25
255.58
1,610,594
+19.31(+8.17%)
Jan 04, 2021
243.62
243.62
229.26
236.27
2,250,203
-3.27(-1.37%)
Dec 31, 2020
239.54
239.54
239.54
896,496
-10.80(-4.31%)
Dec 30, 2020
250.25
256.01
248.59
250.34
896,496
-0.17(-0.07%)
Dec 29, 2020
253.00
253.05
241.55
250.51
1,425,299
-0.98(-0.39%)
Dec 28, 2020
273.42
274.55
245.33
251.49
2,332,390
-23.22(-8.45%)
Dec 24, 2020
272.44
279.00
270.26
274.71
564,100
+4.71(+1.74%)
Dec 23, 2020
292.76
292.76
265.80
270.00
1,860,893
-21.52(-7.38%)
Dec 22, 2020
280.00
292.08
278.90
291.52
1,593,629
+12.92(+4.64%)
Dec 21, 2020
262.33
278.83
261.25
278.60
1,316,230
+12.36(+4.64%)
Dec 18, 2020
272.50
273.00
262.32
266.24
1,571,600
-5.75(-2.11%)
Dec 17, 2020
266.00
277.01
260.69
271.99
2,110,049
+11.03(+4.23%)
Dec 16, 2020
259.78
261.78
249.00
260.96
1,396,159
+4.92(+1.92%)
Dec 15, 2020
260.00
268.97
254.32
256.04
1,773,392
+5.07(+2.02%)
Dec 14, 2020
258.26
262.37
247.60
250.97
1,149,596
-7.29(-2.82%)
Dec 11, 2020
260.00
264.79
256.00
258.26
977,200
-2.21(-0.85%)
Dec 10, 2020
252.76
262.08
251.75
260.47
839,405
+4.97(+1.95%)
Dec 09, 2020
262.80
267.47
249.60
255.50
1,182,792
-5.84(-2.23%)
Dec 08, 2020
259.38
263.12
254.62
261.34
1,271,059
+2.46(+0.95%)
Dec 07, 2020
241.34
259.81
241.34
258.88
2,328,266
+15.79(+6.50%)
Dec 04, 2020
232.06
243.17
228.94
243.09
2,200,100
+15.17(+6.66%)
Dec 03, 2020
227.51
232.50
224.02
227.92
1,261,029
+2.47(+1.10%)
Dec 02, 2020
229.23
238.78
223.48
225.45
3,183,573
-25.68(-10.23%)
Dec 01, 2020
251.50
252.36
242.26
251.13
1,331,948
+0.92(+0.37%)
Nov 30, 2020
251.08
251.67
235.82
250.21
3,859,331
+1.07(+0.43%)
Nov 27, 2020
242.41
250.66
240.60
249.14
1,213,000
+10.98(+4.61%)
Nov 25, 2020
235.81
243.26
232.54
238.16
1,055,900
+1.44(+0.61%)
Nov 24, 2020
239.90
246.10
231.75
236.72
1,801,214
-3.36(-1.40%)
Nov 23, 2020
237.67
244.53
236.10
240.08
2,707,682
+5.78(+2.47%)
Nov 20, 2020
228.00
236.43
226.89
234.30
1,412,600
+7.30(+3.22%)
Nov 19, 2020
225.07
230.64
222.00
227.00
1,598,032
+2.82(+1.26%)
Nov 18, 2020
221.00
231.19
220.27
224.18
1,613,967
+2.59(+1.17%)
Nov 17, 2020
210.16
223.71
208.51
221.59
1,516,099
+11.58(+5.51%)
Nov 16, 2020
207.53
214.49
205.65
210.01
986,230
-1.07(-0.51%)
Nov 13, 2020
216.54
220.43
207.96
211.08
1,234,200
-3.66(-1.70%)
Nov 12, 2020
205.30
217.15
204.29
214.74
2,101,669
+7.49(+3.61%)
Nov 11, 2020
194.25
207.45
193.37
207.25
1,642,588
+14.76(+7.67%)
Nov 10, 2020
191.38
194.93
182.06
192.49
1,943,957
-1.66(-0.86%)
Nov 09, 2020
200.63
207.47
194.01
194.15
2,005,464
-15.85(-7.55%)
Nov 06, 2020
205.14
211.69
196.26
210.00
1,427,700
+5.49(+2.68%)
Nov 05, 2020
205.82
210.00
202.44
204.51
1,106,022
+3.31(+1.65%)
Nov 04, 2020
196.01
201.70
193.46
201.20
1,817,793
+10.20(+5.34%)
Nov 03, 2020
186.97
194.79
185.64
191.00
1,182,910
+5.99(+3.24%)
Nov 02, 2020
187.20
189.90
180.13
185.01
1,960,125
-0.34(-0.18%)
Oct 30, 2020
199.32
213.99
179.24
185.35
4,703,600
-5.84(-3.05%)
Oct 29, 2020
205.00
205.70
190.21
191.19
2,070,584
-11.81(-5.82%)
Oct 28, 2020
203.29
205.50
197.75
203.00
1,506,713
-5.32(-2.55%)
Oct 27, 2020
202.39
209.95
201.00
208.32
1,413,135
+6.94(+3.45%)
Oct 26, 2020
199.11
202.91
196.12
201.38
1,453,661
-1.26(-0.62%)
Oct 23, 2020
201.51
204.50
197.05
202.64
805,700
+0.44(+0.22%)
Oct 22, 2020
193.37
203.07
190.42
202.20
1,379,170
+9.97(+5.19%)
Oct 21, 2020
202.38
204.50
191.02
192.23
1,304,457
-7.75(-3.88%)
Oct 20, 2020
209.91
212.48
199.08
199.98
2,543,570
-13.70(-6.41%)
Oct 19, 2020
222.96
229.00
212.59
213.68
1,315,650
-7.66(-3.46%)
Oct 16, 2020
223.99
227.10
215.10
221.34
1,735,300
-3.05(-1.36%)
Oct 15, 2020
210.00
224.83
209.71
224.39
2,166,879
+11.17(+5.24%)
Oct 14, 2020
219.13
220.53
207.00
213.22
1,158,042
-3.63(-1.67%)
Oct 13, 2020
210.52
225.25
210.52
216.85
1,917,041
+7.35(+3.51%)
Oct 12, 2020
216.00
217.00
208.49
209.50
829,347
-3.95(-1.85%)
Oct 09, 2020
214.87
215.51
211.69
213.45
930,400
-0.55(-0.26%)
Oct 08, 2020
217.86
219.56
211.25
214.00
998,422
-2.96(-1.36%)
Oct 07, 2020
221.86
223.84
214.66
216.96
1,169,038
+2.31(+1.08%)
Oct 06, 2020
229.00
232.43
210.72
214.65
1,761,569
-10.36(-4.60%)
Oct 05, 2020
226.00
229.77
220.90
225.01
1,303,648
+2.31(+1.04%)
Oct 02, 2020
235.22
239.98
212.66
222.70
2,836,000
-15.40(-6.47%)
Oct 01, 2020
227.30
242.15
223.00
238.10
2,313,458
+15.04(+6.74%)
Sep 30, 2020
223.75
226.68
218.59
223.06
1,148,538
-2.97(-1.31%)
Sep 29, 2020
220.51
232.90
220.00
226.03
1,844,291
+8.01(+3.67%)
Sep 28, 2020
206.94
218.38
206.25
218.02
2,359,412
+14.76(+7.26%)
Sep 25, 2020
208.26
208.81
200.53
203.26
1,451,900
-5.09(-2.44%)
Sep 24, 2020
216.64
218.41
206.65
208.35
1,565,059
-10.32(-4.72%)
Sep 23, 2020
226.47
227.97
214.30
218.67
3,067,226
-8.16(-3.60%)
Sep 22, 2020
210.86
234.74
200.94
226.83
11,330,319
+53.16(+30.61%)
Sep 21, 2020
161.91
173.92
158.25
173.67
1,254,868
+8.89(+5.40%)
Sep 18, 2020
171.13
171.72
160.67
164.78
1,733,500
-1.66(-1.00%)
Sep 17, 2020
171.00
171.59
164.63
166.44
1,876,619
-9.46(-5.38%)
Sep 16, 2020
172.25
178.00
167.33
175.90
1,667,661
+3.98(+2.32%)
Sep 15, 2020
174.00
174.81
168.01
171.92
1,199,051
+0.37(+0.22%)
Sep 14, 2020
178.14
178.36
169.03
171.55
1,909,681
-2.69(-1.54%)
Sep 11, 2020
179.33
182.64
171.44
174.24
1,705,100
-4.39(-2.46%)
Sep 10, 2020
180.72
184.93
177.31
178.63
1,828,404
-1.23(-0.68%)
Sep 09, 2020
188.46
191.94
177.13
179.86
1,977,181
-1.14(-0.63%)
Sep 08, 2020
178.50
186.12
176.65
181.00
2,505,068
-6.00(-3.21%)
Sep 04, 2020
196.00
201.76
180.16
187.00
2,737,700
-11.51(-5.80%)
Sep 03, 2020
218.00
219.33
197.20
198.51
1,990,904
-24.47(-10.97%)
Sep 02, 2020
230.53
231.42
214.71
222.98
1,180,843
-4.21(-1.85%)
Sep 01, 2020
215.12
235.00
214.57
227.19
1,901,618
+11.23(+5.20%)
Aug 31, 2020
218.00
218.92
210.41
215.96
908,117
-2.48(-1.14%)
Aug 28, 2020
208.80
219.10
208.75
218.44
1,490,000
+10.43(+5.01%)
Aug 27, 2020
206.97
213.14
203.16
208.01
1,288,215
+0.19(+0.09%)
Aug 26, 2020
204.22
208.56
201.29
207.82
880,734
+4.89(+2.41%)
Aug 25, 2020
199.00
203.71
195.51
202.93
782,175
+2.04(+1.02%)
Aug 24, 2020
205.05
205.24
196.14
200.89
1,170,137
-1.31(-0.65%)
Aug 21, 2020
201.90
207.28
200.50
202.20
891,100
-0.39(-0.19%)
Aug 20, 2020
197.95
204.82
196.48
202.59
693,085
+3.28(+1.65%)
Aug 19, 2020
203.00
203.00
196.84
199.31
789,797
-3.30(-1.63%)
Aug 18, 2020
196.20
205.48
194.77
202.61
1,117,310
+7.61(+3.90%)
Aug 17, 2020
198.56
199.99
191.27
195.00
1,647,447
-1.68(-0.85%)
Aug 14, 2020
194.62
197.90
193.26
196.68
888,400
+3.25(+1.68%)
Aug 13, 2020
192.67
202.63
192.41
193.43
1,156,811
+0.21(+0.11%)
Aug 12, 2020
190.00
197.25
189.00
193.22
1,118,731
+5.57(+2.97%)
Aug 11, 2020
190.54
199.32
183.89
187.65
1,675,780
-2.47(-1.30%)
Aug 10, 2020
196.51
198.22
184.05
190.12
1,749,800
-1.88(-0.98%)
Aug 07, 2020
215.60
222.98
190.31
192.00
7,586,900
-30.99(-13.90%)
Aug 06, 2020
173.00
225.45
172.93
222.99
9,894,203
+48.87(+28.07%)
Aug 05, 2020
168.94
177.29
167.27
174.12
3,895,368
+7.43(+4.46%)
Aug 04, 2020
159.77
167.22
159.77
166.69
2,380,035
+7.20(+4.51%)
Aug 03, 2020
156.76
162.15
156.07
159.49
1,438,151
+4.54(+2.93%)
Jul 31, 2020
157.23
157.74
151.44
154.95
888,700
-0.92(-0.59%)
Jul 30, 2020
152.95
157.44
148.49
155.87
1,013,798
+0.41(+0.26%)
Jul 29, 2020
152.52
155.50
152.52
155.46
736,131
+4.08(+2.70%)
Jul 28, 2020
153.08
156.33
151.26
151.38
1,320,955
+0.55(+0.36%)
Jul 27, 2020
149.99
150.93
147.16
150.83
949,543
+2.47(+1.66%)
Jul 24, 2020
145.81
149.19
142.56
148.36
1,247,300
+0.41(+0.28%)
Jul 23, 2020
148.58
150.80
144.91
147.95
1,645,528
-1.24(-0.83%)
Jul 22, 2020
146.15
150.00
145.17
149.19
891,814
+4.16(+2.87%)
Jul 21, 2020
146.61
147.08
144.10
145.03
970,332
+0.19(+0.13%)
Jul 20, 2020
142.35
146.81
142.35
144.84
1,321,008
+3.74(+2.65%)
Jul 17, 2020
138.45
142.22
137.69
141.10
1,204,600
+4.15(+3.03%)
Jul 16, 2020
135.16
138.10
133.85
136.95
721,642
+0.46(+0.34%)
Jul 15, 2020
137.50
138.29
131.67
136.49
1,228,601
+0.54(+0.40%)
Jul 14, 2020
126.56
136.30
124.89
135.95
2,410,530
+9.40(+7.43%)
Jul 13, 2020
139.31
139.61
126.31
126.55
1,799,758
-10.91(-7.94%)
Jul 10, 2020
138.00
139.98
136.00
137.46
815,300
-1.18(-0.85%)
Jul 09, 2020
140.49
143.13
134.93
138.64
1,459,208
-0.28(-0.20%)
Jul 08, 2020
134.03
139.30
132.78
138.92
1,154,476
+5.81(+4.36%)
Jul 07, 2020
133.85
138.35
129.84
133.11
1,594,996
-1.33(-0.99%)
Jul 06, 2020
133.35
137.72
133.25
134.44
1,376,687
+5.91(+4.60%)
Jul 02, 2020
128.89
132.55
127.83
128.53
1,722,800
+3.15(+2.51%)
Jul 01, 2020
119.59
126.99
119.38
125.38
1,588,115
+5.18(+4.31%)
Jun 30, 2020
119.36
121.34
118.64
120.20
1,133,435
-0.17(-0.14%)
Jun 29, 2020
118.33
121.69
115.23
120.37
1,242,014
+2.96(+2.52%)
Jun 26, 2020
118.26
121.51
116.69
117.41
2,187,300
+0.25(+0.21%)
Jun 25, 2020
112.10
119.61
110.06
117.16
2,665,987
+4.91(+4.37%)
Jun 24, 2020
126.00
127.26
111.81
112.25
3,223,485
-15.36(-12.04%)
Jun 23, 2020
128.77
131.86
126.81
127.61
1,543,257
+0.22(+0.17%)
Jun 22, 2020
125.74
129.32
125.12
127.39
1,661,411
+1.27(+1.01%)
Jun 19, 2020
124.94
127.38
123.29
126.12
2,569,600
+3.14(+2.55%)
Jun 18, 2020
117.82
123.39
117.71
122.98
1,406,688
+4.02(+3.38%)
Jun 17, 2020
118.00
121.30
117.08
118.96
1,063,118
+0.93(+0.79%)
Jun 16, 2020
121.65
122.08
114.50
118.03
1,273,955
+3.71(+3.25%)
Jun 15, 2020
107.56
115.32
106.14
114.32
1,135,342
+3.11(+2.80%)
Jun 12, 2020
113.00
115.54
107.84
111.21
1,766,700
+3.95(+3.68%)
Jun 11, 2020
112.35
115.26
106.56
107.26
2,062,042
-11.54(-9.71%)
Jun 10, 2020
116.39
122.69
113.17
118.80
2,667,596
+5.25(+4.62%)
Jun 09, 2020
111.01
117.60
110.02
113.55
1,503,549
-0.09(-0.08%)
Jun 08, 2020
117.93
118.64
108.75
113.64
2,524,750
-2.23(-1.92%)
Jun 05, 2020
107.00
116.69
106.01
115.87
3,924,300
+13.87(+13.60%)
Jun 04, 2020
106.11
110.01
99.15
102.00
2,577,968
-5.39(-5.02%)
Jun 03, 2020
108.38
112.40
106.12
107.39
2,765,552
-1.73(-1.59%)
Jun 02, 2020
93.38
110.50
92.97
109.12
7,144,727
+17.27(+18.80%)
Jun 01, 2020
92.53
94.84
91.53
91.85
1,429,555
-1.13(-1.22%)
May 29, 2020
93.52
95.51
90.55
92.98
2,125,300
-0.31(-0.33%)
May 28, 2020
95.80
96.05
91.51
93.29
1,622,102
-2.85(-2.96%)
May 27, 2020
100.18
100.99
92.31
96.14
2,265,816
-3.05(-3.07%)
May 26, 2020
100.75
103.49
98.90
99.19
1,700,962
+2.74(+2.84%)
May 22, 2020
94.40
96.97
92.60
96.45
1,318,800
+1.71(+1.80%)
May 21, 2020
91.54
96.20
90.25
94.74
1,788,656
+3.63(+3.98%)
May 20, 2020
91.00
92.48
86.53
91.11
2,045,280
+2.20(+2.47%)
May 19, 2020
90.72
92.25
88.04
88.91
7,114,015
-9.68(-9.82%)
May 18, 2020
97.85
101.65
97.00
98.59
2,096,281
+5.93(+6.40%)
May 15, 2020
87.94
93.03
87.54
92.66
1,574,300
+3.11(+3.47%)
May 14, 2020
88.01
91.97
83.10
89.55
2,707,763
-0.35(-0.39%)
May 13, 2020
94.74
97.45
88.14
89.90
2,321,922
-3.82(-4.08%)
May 12, 2020
102.65
102.84
93.34
93.72
1,907,117
-6.95(-6.90%)
May 11, 2020
99.00
101.88
97.37
100.67
3,301,504
+0.58(+0.58%)
May 08, 2020
96.61
109.30
95.67
100.09
4,390,100
+2.42(+2.48%)
May 07, 2020
85.96
101.09
81.93
97.67
5,074,620
+6.52(+7.15%)
May 06, 2020
86.50
92.45
85.11
91.15
4,264,687
+5.15(+5.99%)
May 05, 2020
82.00
88.18
80.21
86.00
3,133,361
+5.99(+7.49%)
May 04, 2020
73.26
80.09
71.56
80.01
2,410,348
+4.01(+5.28%)
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
.