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 28, 2023
7.220
7.460
6.855
6.940
8,230,057
-0.40(-5.45%)
Apr 27, 2023
7.560
7.630
7.230
7.340
7,286,497
-0.18(-2.39%)
Apr 26, 2023
7.740
7.850
7.430
7.520
5,001,757
-0.03(-0.40%)
Apr 25, 2023
8.330
8.470
7.450
7.550
8,607,524
-0.82(-9.80%)
Apr 24, 2023
8.100
8.695
8.000
8.370
8,442,985
+0.23(+2.83%)
Apr 21, 2023
7.970
8.290
7.730
8.140
5,858,829
+0.14(+1.75%)
Apr 20, 2023
8.300
8.510
7.910
8.000
8,487,225
-0.63(-7.30%)
Apr 19, 2023
8.600
8.843
8.295
8.630
7,117,089
-0.17(-1.93%)
Apr 18, 2023
9.220
9.285
8.760
8.800
6,647,669
-0.26(-2.87%)
Apr 17, 2023
8.910
9.219
8.680
9.060
6,897,598
+0.09(+1.00%)
Apr 14, 2023
9.470
9.800
8.680
8.970
8,468,966
-0.40(-4.27%)
Apr 13, 2023
9.270
9.770
9.201
9.370
8,274,416
+0.13(+1.41%)
Apr 12, 2023
10.13
10.32
8.790
9.240
15,724,134
-0.52(-5.33%)
Apr 11, 2023
9.790
10.85
9.600
9.760
22,060,112
+0.45(+4.83%)
Apr 10, 2023
9.000
9.350
8.620
9.310
8,834,061
+0.30(+3.33%)
Apr 06, 2023
8.370
9.030
8.160
9.010
7,071,898
+0.51(+6.00%)
Apr 05, 2023
9.380
9.380
8.390
8.500
8,705,923
-1.00(-10.53%)
Apr 04, 2023
9.440
9.720
8.930
9.500
9,423,363
+0.21(+2.26%)
Apr 03, 2023
9.640
10.16
9.085
9.290
13,469,418
-0.50(-5.11%)
Mar 31, 2023
8.900
9.790
8.770
9.790
13,497,450
+0.96(+10.87%)
Mar 30, 2023
8.080
9.000
8.075
8.830
15,913,377
+0.96(+12.20%)
Mar 29, 2023
7.470
7.900
7.362
7.870
6,432,288
+0.51(+6.93%)
Mar 28, 2023
7.570
7.730
7.210
7.360
6,718,734
-0.26(-3.41%)
Mar 27, 2023
8.350
8.445
7.570
7.620
7,391,922
-0.57(-6.96%)
Mar 24, 2023
8.180
8.470
7.950
8.190
8,151,881
-0.16(-1.92%)
Mar 23, 2023
8.630
9.470
7.870
8.350
18,659,986
-0.08(-0.95%)
Mar 22, 2023
10.15
10.25
8.400
8.430
48,609,868
+0.50(+6.31%)
Mar 21, 2023
7.190
8.090
7.180
7.930
9,882,942
+0.86(+12.16%)
Mar 20, 2023
7.430
7.820
6.870
7.070
9,251,044
-0.58(-7.58%)
Mar 17, 2023
7.210
7.900
7.020
7.650
13,091,103
+0.24(+3.24%)
Mar 16, 2023
6.920
7.585
6.630
7.410
11,715,998
+0.36(+5.11%)
Mar 15, 2023
6.700
7.177
6.450
7.050
9,625,321
+0.22(+3.22%)
Mar 14, 2023
7.730
8.000
6.610
6.830
12,042,561
-0.65(-8.69%)
Mar 13, 2023
7.020
7.610
6.860
7.480
11,052,579
+0.17(+2.33%)
Mar 10, 2023
8.350
8.400
7.170
7.310
15,306,598
-1.13(-13.39%)
Mar 09, 2023
8.700
9.310
8.320
8.440
9,760,445
-0.41(-4.63%)
Mar 08, 2023
8.900
9.220
8.620
8.850
7,389,687
-0.03(-0.34%)
Mar 07, 2023
9.180
9.559
8.780
8.880
10,786,933
-0.23(-2.52%)
Mar 06, 2023
10.13
10.38
9.090
9.110
10,698,240
-0.98(-9.71%)
Mar 03, 2023
9.410
10.25
9.320
10.09
14,167,845
+0.62(+6.55%)
Mar 02, 2023
8.580
9.730
8.420
9.470
15,316,010
+0.56(+6.29%)
Mar 01, 2023
9.500
9.570
8.690
8.910
11,406,787
-0.51(-5.41%)
Feb 28, 2023
8.680
9.910
8.650
9.420
20,194,616
+0.49(+5.49%)
Feb 27, 2023
8.130
8.980
7.850
8.930
24,467,224
+0.92(+11.49%)
Feb 24, 2023
8.890
9.050
7.550
8.010
35,382,648
-2.07(-20.54%)
Feb 23, 2023
10.40
10.42
9.340
10.08
21,386,108
+0.01(+0.10%)
Feb 22, 2023
10.31
10.81
9.560
10.07
13,727,984
+0.01(+0.10%)
Feb 21, 2023
11.12
11.76
9.900
10.06
19,897,200
-1.31(-11.52%)
Feb 17, 2023
11.28
11.90
10.88
11.37
20,798,878
+0.45(+4.12%)
Feb 16, 2023
11.73
12.39
10.91
10.92
21,228,948
-1.77(-13.95%)
Feb 15, 2023
10.55
12.80
10.52
12.69
31,130,228
+1.97(+18.38%)
Feb 14, 2023
10.68
11.75
10.06
10.72
25,669,570
-0.30(-2.72%)
Feb 13, 2023
10.66
11.36
10.17
11.02
17,227,956
+0.18(+1.66%)
Feb 10, 2023
11.66
12.24
10.61
10.84
19,145,052
-1.11(-9.29%)
Feb 09, 2023
15.00
15.40
11.80
11.95
36,130,128
-2.06(-14.70%)
Feb 08, 2023
13.00
16.77
12.77
14.01
54,881,960
+0.82(+6.22%)
Feb 07, 2023
13.36
13.79
12.10
13.19
25,438,232
-0.24(-1.79%)
Feb 06, 2023
13.96
14.59
13.02
13.43
32,294,860
-1.02(-7.06%)
Feb 03, 2023
12.95
16.21
12.95
14.45
61,033,644
+0.20(+1.40%)
Feb 02, 2023
17.43
19.87
13.41
14.25
147,858,304
+0.69(+5.09%)
Feb 01, 2023
10.10
14.35
9.850
13.56
82,233,496
+3.39(+33.33%)
Jan 31, 2023
11.08
11.18
9.135
10.17
66,454,212
+0.17(+1.70%)
Jan 30, 2023
8.350
10.87
8.112
10.00
108,241,992
+2.23(+28.70%)
Jan 27, 2023
6.400
8.090
6.330
7.770
36,032,140
+1.27(+19.54%)
Jan 26, 2023
6.810
7.150
6.150
6.500
18,931,556
+0.07(+1.09%)
Jan 25, 2023
6.410
6.695
6.080
6.430
11,264,491
-0.21(-3.16%)
Jan 24, 2023
7.080
7.560
6.620
6.640
13,524,081
-0.54(-7.52%)
Jan 23, 2023
6.630
7.390
6.490
7.180
24,959,782
+0.69(+10.63%)
Jan 20, 2023
6.490
6.550
6.060
6.490
13,553,970
+0.11(+1.72%)
Jan 19, 2023
6.750
6.780
6.042
6.380
17,121,376
-0.60(-8.60%)
Jan 18, 2023
7.680
8.300
6.892
6.980
35,327,772
-0.33(-4.51%)
Jan 17, 2023
7.210
8.210
6.830
7.310
33,765,072
+0.29(+4.13%)
Jan 13, 2023
7.420
8.440
6.490
7.020
67,668,200
-1.01(-12.58%)
Jan 12, 2023
5.630
8.100
5.160
8.030
87,130,672
+2.53(+46.00%)
Jan 11, 2023
4.480
5.830
4.470
5.500
38,536,256
+1.08(+24.43%)
Jan 10, 2023
4.380
4.655
4.350
4.420
6,283,422
-0.02(-0.45%)
Jan 09, 2023
4.470
4.790
4.390
4.440
9,620,216
+0.03(+0.68%)
Jan 06, 2023
4.590
4.590
4.230
4.410
8,401,717
-0.14(-3.08%)
Jan 05, 2023
4.870
4.920
4.510
4.550
9,919,306
-0.49(-9.72%)
Jan 04, 2023
4.660
5.098
4.555
5.040
11,949,606
+0.41(+8.86%)
Jan 03, 2023
4.810
4.880
4.420
4.630
12,690,057
-0.11(-2.32%)
Dec 30, 2022
4.330
4.750
4.315
4.740
11,800,367
+0.29(+6.52%)
Dec 29, 2022
3.840
4.520
3.820
4.450
17,238,700
+0.62(+16.19%)
Dec 28, 2022
3.690
3.950
3.620
3.830
12,000,690
+0.11(+2.96%)
Dec 27, 2022
3.940
4.020
3.695
3.720
10,493,025
-0.33(-8.15%)
Dec 23, 2022
4.080
4.205
3.940
4.050
7,929,502
-0.08(-1.94%)
Dec 22, 2022
4.220
4.260
3.761
4.130
17,109,252
-0.19(-4.40%)
Dec 21, 2022
4.070
4.535
4.020
4.320
13,691,629
+0.16(+3.85%)
Dec 20, 2022
4.300
4.440
4.060
4.160
10,496,214
-0.26(-5.88%)
Dec 19, 2022
5.000
5.000
4.200
4.420
16,859,436
-0.61(-12.13%)
Dec 16, 2022
5.300
5.510
4.890
5.030
18,755,726
-0.44(-8.04%)
Dec 15, 2022
5.100
5.880
5.060
5.470
27,217,528
+0.21(+3.99%)
Dec 14, 2022
4.740
5.590
4.740
5.260
22,391,366
+0.43(+8.90%)
Dec 13, 2022
5.590
5.650
4.610
4.830
26,843,280
-0.12(-2.42%)
Dec 12, 2022
5.120
5.190
4.670
4.950
18,349,778
-0.10(-1.98%)
Dec 09, 2022
4.550
5.940
4.420
5.050
53,112,296
+0.09(+1.81%)
Dec 08, 2022
4.020
5.240
3.870
4.960
70,303,824
+1.13(+29.50%)
Dec 07, 2022
4.440
4.880
3.550
3.830
118,029,800
-2.88(-42.92%)
Dec 06, 2022
7.170
7.190
6.500
6.710
16,257,489
-0.39(-5.49%)
Dec 05, 2022
7.970
8.150
7.090
7.100
12,270,671
-0.97(-12.02%)
Dec 02, 2022
7.800
8.180
7.470
8.070
12,981,323
-0.06(-0.74%)
Dec 01, 2022
7.740
8.620
7.590
8.130
22,835,982
+0.42(+5.45%)
Nov 30, 2022
7.010
7.740
6.790
7.710
17,047,380
+0.37(+5.04%)
Nov 29, 2022
7.600
7.820
7.320
7.340
9,206,179
-0.13(-1.74%)
Nov 28, 2022
7.800
8.130
7.410
7.470
10,428,502
-0.50(-6.27%)
Nov 25, 2022
7.930
8.280
7.710
7.970
9,203,137
-0.15(-1.85%)
Nov 23, 2022
7.320
8.230
7.030
8.120
24,668,256
+1.32(+19.41%)
Nov 22, 2022
7.030
7.280
6.700
6.800
12,743,270
-0.25(-3.55%)
Nov 21, 2022
7.670
7.770
6.860
7.050
16,399,731
-1.01(-12.53%)
Nov 18, 2022
8.590
8.640
7.610
8.060
22,335,396
-0.26(-3.12%)
Nov 17, 2022
8.100
8.480
7.900
8.320
15,898,895
-0.23(-2.69%)
Nov 16, 2022
9.470
9.485
8.540
8.550
16,447,103
-1.38(-13.90%)
Nov 15, 2022
10.56
10.91
9.770
9.930
22,830,068
+0.19(+1.95%)
Nov 14, 2022
11.56
11.68
9.710
9.740
22,157,632
-2.14(-18.01%)
Nov 11, 2022
9.110
11.90
8.920
11.88
34,263,364
+1.89(+18.92%)
Nov 10, 2022
8.410
10.42
8.410
9.990
40,166,168
+2.40(+31.62%)
Nov 09, 2022
7.730
8.380
7.260
7.590
26,765,672
+0.23(+3.12%)
Nov 08, 2022
7.430
7.610
6.500
7.360
40,230,400
-0.03(-0.41%)
Nov 07, 2022
8.770
8.880
6.680
7.390
52,452,260
-1.37(-15.64%)
Nov 04, 2022
13.04
13.50
8.370
8.760
71,103,056
-5.59(-38.95%)
Nov 03, 2022
13.31
14.63
12.74
14.35
16,123,778
+0.88(+6.53%)
Nov 02, 2022
15.22
13.46
13.47
13,973,311
-1.81(-11.85%)
Nov 01, 2022
15.26
16.07
14.94
15.28
19,010,944
+1.75(+12.93%)
Oct 31, 2022
14.56
15.09
13.51
13.53
12,552,363
-0.96(-6.63%)
Oct 28, 2022
14.22
14.70
13.61
14.49
8,569,590
-0.03(-0.21%)
Oct 27, 2022
15.05
15.84
14.52
14.52
8,872,381
-0.58(-3.84%)
Oct 26, 2022
14.77
16.42
14.71
15.10
14,213,836
-0.18(-1.18%)
Oct 25, 2022
13.59
15.50
13.54
15.28
17,125,080
+1.90(+14.20%)
Oct 24, 2022
14.07
14.07
12.90
13.38
11,331,753
-0.87(-6.11%)
Oct 21, 2022
14.23
15.10
13.67
14.25
12,982,746
-0.23(-1.59%)
Oct 20, 2022
14.90
15.74
14.25
14.48
14,022,771
-0.51(-3.40%)
Oct 19, 2022
17.57
17.69
14.55
14.99
23,550,612
-3.38(-18.40%)
Oct 18, 2022
18.66
19.56
18.11
18.37
13,348,256
+0.15(+0.82%)
Oct 17, 2022
17.93
18.93
17.51
18.22
9,257,166
+1.08(+6.30%)
Oct 14, 2022
19.45
20.16
17.10
17.14
10,400,248
-1.73(-9.17%)
Oct 13, 2022
17.76
19.47
17.05
18.87
11,805,642
-0.20(-1.05%)
Oct 12, 2022
18.14
19.26
17.42
19.07
7,782,188
+0.75(+4.09%)
Oct 11, 2022
18.25
19.67
17.30
18.32
12,807,174
+0.11(+0.60%)
Oct 10, 2022
19.25
19.29
17.36
18.21
9,564,812
-1.06(-5.50%)
Oct 07, 2022
20.44
20.45
18.81
19.27
11,195,894
-1.86(-8.80%)
Oct 06, 2022
21.54
22.66
20.59
21.13
9,042,498
-0.42(-1.95%)
Oct 05, 2022
22.01
22.30
20.86
21.55
9,875,192
-1.71(-7.35%)
Oct 04, 2022
22.89
23.97
22.39
23.26
11,522,456
+1.80(+8.39%)
Oct 03, 2022
20.41
21.84
19.30
21.46
9,339,530
+1.16(+5.71%)
Sep 30, 2022
20.91
22.17
20.00
20.30
10,923,155
-1.27(-5.89%)
Sep 29, 2022
24.02
24.20
20.53
21.57
21,974,992
-5.30(-19.72%)
Sep 28, 2022
25.17
27.28
24.84
26.87
7,251,377
+2.04(+8.22%)
Sep 27, 2022
26.11
26.83
24.41
24.83
8,317,721
+0.39(+1.60%)
Sep 26, 2022
26.58
27.68
24.42
24.44
6,425,281
-1.76(-6.72%)
Sep 23, 2022
26.26
27.00
25.25
26.20
7,517,968
-0.77(-2.86%)
Sep 22, 2022
30.28
30.82
26.85
26.97
9,192,557
-3.69(-12.04%)
Sep 21, 2022
31.29
33.57
30.42
30.66
8,681,041
-0.31(-1.00%)
Sep 20, 2022
32.51
33.33
30.91
30.97
6,342,109
-2.48(-7.41%)
Sep 19, 2022
32.53
34.15
32.22
33.45
5,673,725
+0.53(+1.61%)
Sep 16, 2022
35.12
35.46
32.51
32.92
9,187,284
-4.10(-11.08%)
Sep 15, 2022
35.44
38.48
35.31
37.02
6,445,782
+0.95(+2.63%)
Sep 14, 2022
36.61
36.80
34.26
36.07
7,180,315
-0.74(-2.01%)
Sep 13, 2022
37.20
38.98
36.60
36.81
10,387,532
-5.47(-12.94%)
Sep 12, 2022
40.20
42.49
38.82
42.28
16,401,219
+5.66(+15.46%)
Sep 09, 2022
34.32
37.48
34.20
36.62
5,912,679
+2.64(+7.77%)
Sep 08, 2022
32.18
34.02
31.70
33.98
5,929,989
+0.67(+2.01%)
Sep 07, 2022
31.22
33.99
30.80
33.31
5,323,901
+1.82(+5.78%)
Sep 06, 2022
31.60
32.30
29.91
31.49
5,725,071
-0.09(-0.28%)
Sep 02, 2022
33.88
33.88
30.36
31.58
5,970,825
-1.20(-3.66%)
Sep 01, 2022
32.35
32.94
30.39
32.78
4,972,632
-0.21(-0.64%)
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%)
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
.