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
)
117.00
-3.41 (-2.83%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 2024
82.00
83.63
80.07
82.92
3,918,670
-0.84(-1.00%)
Apr 29, 2024
85.76
88.48
83.35
83.76
4,843,640
-0.55(-0.65%)
Apr 26, 2024
77.95
84.51
77.00
84.31
4,904,643
+6.81(+8.79%)
Apr 25, 2024
71.50
77.53
71.39
77.50
3,302,952
+2.15(+2.85%)
Apr 24, 2024
76.00
77.98
74.88
75.35
2,857,323
-0.27(-0.36%)
Apr 23, 2024
72.79
77.53
72.06
75.62
4,326,647
+4.18(+5.85%)
Apr 22, 2024
72.40
72.99
67.61
71.44
4,103,457
+0.08(+0.11%)
Apr 19, 2024
69.58
72.07
69.47
71.36
3,369,828
+0.21(+0.30%)
Apr 18, 2024
71.75
73.25
69.25
71.15
4,731,053
+1.99(+2.88%)
Apr 17, 2024
72.20
73.39
67.95
69.16
3,597,750
-1.48(-2.10%)
Apr 16, 2024
68.92
71.34
68.37
70.64
4,600,668
+0.81(+1.16%)
Apr 15, 2024
74.72
75.20
69.12
69.83
5,892,556
-5.16(-6.88%)
Apr 12, 2024
78.65
79.09
74.26
74.99
4,138,282
-5.45(-6.78%)
Apr 11, 2024
79.91
81.48
76.92
80.44
4,825,819
-0.08(-0.10%)
Apr 10, 2024
80.05
83.28
78.65
80.52
3,586,023
-3.16(-3.78%)
Apr 09, 2024
83.84
84.55
80.48
83.68
2,616,780
+1.01(+1.22%)
Apr 08, 2024
85.72
86.86
82.64
82.67
2,048,487
-1.17(-1.40%)
Apr 05, 2024
81.32
84.60
80.91
83.84
2,175,785
+1.40(+1.70%)
Apr 04, 2024
84.00
86.53
82.00
82.44
3,732,521
+0.04(+0.05%)
Apr 03, 2024
81.56
84.31
80.82
82.40
2,132,403
-0.47(-0.57%)
Apr 02, 2024
84.32
85.16
81.43
82.87
3,086,733
-3.92(-4.52%)
Apr 01, 2024
87.58
87.82
85.05
86.79
2,209,927
-1.12(-1.27%)
Mar 28, 2024
90.46
87.86
87.80
87.91
4,019,298
-2.40(-2.66%)
Mar 27, 2024
91.65
93.10
89.48
90.31
3,847,669
-0.50(-0.55%)
Mar 26, 2024
90.71
94.04
88.96
90.81
5,034,471
+2.40(+2.71%)
Mar 25, 2024
86.89
91.60
86.89
88.41
3,891,509
+2.47(+2.87%)
Mar 22, 2024
87.02
87.71
84.40
85.94
2,969,873
-1.77(-2.02%)
Mar 21, 2024
86.06
89.96
85.77
87.71
4,602,970
+1.29(+1.49%)
Mar 20, 2024
80.21
86.45
79.52
86.42
6,689,536
+7.54(+9.56%)
Mar 19, 2024
78.58
80.60
76.12
78.88
4,614,812
-1.91(-2.36%)
Mar 18, 2024
80.14
83.06
78.64
80.79
3,802,881
+1.21(+1.52%)
Mar 15, 2024
75.91
82.27
74.42
79.58
7,896,796
+2.90(+3.78%)
Mar 14, 2024
78.55
79.71
75.56
76.68
3,555,767
-2.99(-3.75%)
Mar 13, 2024
76.39
80.73
76.39
79.67
3,072,643
+3.39(+4.44%)
Mar 12, 2024
80.47
80.96
75.34
76.28
4,939,193
-1.82(-2.33%)
Mar 11, 2024
84.29
84.64
77.97
78.10
4,975,199
-7.20(-8.44%)
Mar 08, 2024
86.15
90.48
82.50
85.30
13,106,713
+5.83(+7.34%)
Mar 07, 2024
78.31
81.47
76.66
79.47
5,726,494
+1.66(+2.13%)
Mar 06, 2024
79.15
81.07
77.50
77.81
4,402,159
+0.48(+0.62%)
Mar 05, 2024
80.61
81.26
75.80
77.33
4,915,991
-4.21(-5.16%)
Mar 04, 2024
80.94
84.59
80.17
81.54
5,458,579
-1.42(-1.71%)
Mar 01, 2024
76.65
83.78
75.41
82.96
8,344,246
+7.03(+9.26%)
Feb 29, 2024
78.21
79.40
74.54
75.93
5,801,663
+0.46(+0.61%)
Feb 28, 2024
78.70
82.20
74.83
75.47
8,221,788
-4.95(-6.16%)
Feb 27, 2024
72.03
83.37
72.03
80.42
23,288,240
+10.54(+15.08%)
Feb 26, 2024
66.97
75.75
66.97
69.88
14,785,244
+0.65(+0.94%)
Feb 23, 2024
67.83
76.33
66.45
69.23
39,086,296
+16.82(+32.09%)
Feb 22, 2024
49.74
53.33
49.38
52.41
11,878,646
+3.01(+6.09%)
Feb 21, 2024
50.79
52.05
48.15
49.40
6,621,655
-2.41(-4.65%)
Feb 20, 2024
51.00
52.27
49.10
51.81
5,735,797
-0.67(-1.28%)
Feb 16, 2024
55.17
55.49
51.94
52.48
7,503,660
-5.14(-8.92%)
Feb 15, 2024
54.42
57.89
53.48
57.62
8,853,906
+3.46(+6.39%)
Feb 14, 2024
53.19
54.78
52.71
54.16
6,318,336
+2.19(+4.21%)
Feb 13, 2024
51.69
53.40
50.15
51.97
6,420,575
-3.31(-5.99%)
Feb 12, 2024
53.68
57.58
53.50
55.28
6,180,374
+2.15(+4.05%)
Feb 09, 2024
53.10
53.84
50.53
53.13
6,847,252
+0.74(+1.41%)
Feb 08, 2024
48.32
52.56
47.54
52.39
8,148,851
+4.30(+8.94%)
Feb 07, 2024
48.71
48.93
46.38
48.09
6,333,840
-0.10(-0.21%)
Feb 06, 2024
44.46
48.26
43.87
48.19
9,973,997
+4.39(+10.02%)
Feb 05, 2024
42.16
43.99
41.75
43.80
4,456,278
+0.35(+0.81%)
Feb 02, 2024
40.91
44.44
40.44
43.45
4,782,091
+0.92(+2.16%)
Feb 01, 2024
43.48
44.16
40.21
42.53
5,937,994
-0.53(-1.23%)
Jan 31, 2024
43.49
46.69
42.76
43.06
5,888,344
-1.08(-2.45%)
Jan 30, 2024
44.25
45.50
43.75
44.14
3,481,760
-0.78(-1.74%)
Jan 29, 2024
41.90
45.06
41.30
44.92
5,613,962
+3.12(+7.46%)
Jan 26, 2024
41.72
42.77
40.62
41.80
4,432,096
+0.80(+1.95%)
Jan 25, 2024
42.61
43.20
40.85
41.00
5,045,744
-1.03(-2.45%)
Jan 24, 2024
47.06
47.16
42.02
42.03
4,704,375
-3.51(-7.71%)
Jan 23, 2024
49.11
49.22
45.17
45.54
6,076,601
-2.81(-5.81%)
Jan 22, 2024
46.31
50.20
46.30
48.35
9,049,712
+3.43(+7.64%)
Jan 19, 2024
43.10
45.43
41.91
44.92
6,995,105
+2.08(+4.86%)
Jan 18, 2024
43.00
43.17
41.62
42.84
4,597,858
+0.63(+1.49%)
Jan 17, 2024
40.75
42.31
40.70
42.21
3,840,505
-0.08(-0.19%)
Jan 16, 2024
41.65
43.20
41.21
42.29
4,410,838
-0.49(-1.15%)
Jan 12, 2024
45.66
46.73
42.71
42.78
5,230,037
-3.26(-7.08%)
Jan 11, 2024
45.75
46.70
43.29
46.04
6,105,210
-0.70(-1.50%)
Jan 10, 2024
46.73
47.28
44.64
46.74
5,438,205
-0.42(-0.89%)
Jan 09, 2024
47.01
48.74
46.35
47.16
4,586,908
-1.17(-2.42%)
Jan 08, 2024
46.74
49.03
46.31
48.33
4,666,610
+1.46(+3.11%)
Jan 05, 2024
45.17
48.37
44.50
46.87
5,449,325
+0.28(+0.60%)
Jan 04, 2024
46.20
47.47
45.23
46.59
5,283,005
-0.10(-0.21%)
Jan 03, 2024
46.50
47.98
45.60
46.69
6,601,369
-2.18(-4.46%)
Jan 02, 2024
51.61
51.62
48.11
48.87
7,634,054
-4.07(-7.69%)
Dec 29, 2023
54.66
55.46
52.44
52.94
5,944,099
-1.97(-3.59%)
Dec 28, 2023
53.53
56.60
53.25
54.91
7,223,035
+0.52(+0.96%)
Dec 27, 2023
54.20
55.74
52.15
54.39
8,041,788
+0.83(+1.55%)
Dec 26, 2023
55.64
55.90
52.12
53.56
10,213,790
-1.18(-2.16%)
Dec 22, 2023
59.12
60.49
54.73
54.74
12,778,180
-3.47(-5.96%)
Dec 21, 2023
58.65
59.63
55.76
58.21
10,819,146
+2.76(+4.98%)
Dec 20, 2023
59.11
62.59
55.42
55.45
17,314,364
-4.35(-7.27%)
Dec 19, 2023
58.17
61.61
57.51
59.80
18,941,044
+4.12(+7.40%)
Dec 18, 2023
51.00
55.87
49.90
55.68
13,662,430
+4.28(+8.33%)
Dec 15, 2023
50.99
52.68
49.56
51.40
12,105,705
+0.78(+1.54%)
Dec 14, 2023
45.61
54.35
45.61
50.62
23,765,924
+5.55(+12.31%)
Dec 13, 2023
39.60
45.45
38.41
45.07
13,358,251
+5.57(+14.10%)
Dec 12, 2023
40.44
41.96
37.47
39.50
10,354,125
-0.33(-0.83%)
Dec 11, 2023
39.94
40.98
38.61
39.83
7,251,037
-0.43(-1.07%)
Dec 08, 2023
37.88
41.34
37.67
40.26
13,283,813
+2.36(+6.23%)
Dec 07, 2023
37.19
38.66
36.53
37.90
5,651,923
+0.52(+1.39%)
Dec 06, 2023
39.66
40.45
36.70
37.38
8,038,155
-1.38(-3.56%)
Dec 05, 2023
38.76
40.39
37.34
38.76
9,531,151
-1.31(-3.27%)
Dec 04, 2023
38.36
42.12
37.52
40.07
22,329,900
+4.87(+13.84%)
Dec 01, 2023
31.02
35.98
29.84
35.20
12,071,217
+3.88(+12.39%)
Nov 30, 2023
32.52
32.55
30.92
31.32
5,748,857
-0.69(-2.16%)
Nov 29, 2023
32.67
35.72
31.96
32.01
9,906,330
+0.39(+1.23%)
Nov 28, 2023
30.74
31.78
29.91
31.62
5,366,332
+0.69(+2.23%)
Nov 27, 2023
31.19
31.92
30.31
30.93
4,884,559
-0.48(-1.53%)
Nov 24, 2023
31.22
31.74
30.43
31.41
2,032,914
+0.06(+0.19%)
Nov 22, 2023
31.64
32.00
30.94
31.35
4,268,120
+0.17(+0.55%)
Nov 21, 2023
32.11
32.99
30.60
31.18
6,402,601
-1.94(-5.86%)
Nov 20, 2023
32.30
33.70
31.95
33.12
6,293,174
+1.09(+3.40%)
Nov 17, 2023
31.98
32.77
31.06
32.03
6,081,348
-0.33(-1.02%)
Nov 16, 2023
33.32
33.69
31.02
32.36
11,613,897
-1.80(-5.27%)
Nov 15, 2023
33.60
36.47
33.02
34.16
12,815,989
+0.95(+2.86%)
Nov 14, 2023
31.38
34.04
30.82
33.21
13,749,952
+4.57(+15.96%)
Nov 13, 2023
28.89
29.65
27.75
28.64
5,149,263
-0.55(-1.88%)
Nov 10, 2023
30.70
30.72
28.06
29.19
6,693,356
-1.25(-4.11%)
Nov 09, 2023
34.40
34.54
29.89
30.44
8,486,575
-3.55(-10.44%)
Nov 08, 2023
34.00
34.87
33.01
33.99
8,086,854
-0.18(-0.53%)
Nov 07, 2023
33.03
34.48
31.45
34.17
8,781,083
+0.94(+2.83%)
Nov 06, 2023
32.99
33.65
31.04
33.23
9,539,946
+0.95(+2.94%)
Nov 03, 2023
28.70
35.00
28.29
32.28
20,103,744
+2.36(+7.89%)
Nov 02, 2023
28.33
30.58
28.11
29.92
13,871,472
+3.93(+15.12%)
Nov 01, 2023
26.51
26.54
25.09
25.99
9,306,422
-1.01(-3.74%)
Oct 31, 2023
27.80
27.83
26.91
27.00
4,754,174
-0.52(-1.89%)
Oct 30, 2023
28.97
29.01
27.42
27.52
5,079,548
-1.06(-3.71%)
Oct 27, 2023
29.63
29.82
27.87
28.58
6,301,049
-0.52(-1.79%)
Oct 26, 2023
29.40
30.40
28.61
29.10
5,902,953
-0.37(-1.26%)
Oct 25, 2023
31.27
31.32
29.02
29.47
5,643,876
-2.21(-6.98%)
Oct 24, 2023
31.99
33.38
31.35
31.68
5,497,204
-0.07(-0.22%)
Oct 23, 2023
30.50
32.65
29.90
31.75
5,115,647
+0.68(+2.19%)
Oct 20, 2023
31.45
32.09
30.78
31.07
5,197,484
-0.52(-1.65%)
Oct 19, 2023
32.49
33.19
31.32
31.59
5,210,849
-0.87(-2.68%)
Oct 18, 2023
33.77
34.21
31.68
32.46
5,318,283
-2.03(-5.89%)
Oct 17, 2023
33.99
35.55
33.75
34.49
4,920,690
-0.12(-0.35%)
Oct 16, 2023
34.12
35.16
32.69
34.61
4,880,317
+0.74(+2.18%)
Oct 13, 2023
34.01
35.07
33.22
33.87
6,002,331
+0.00(+0.00%)
Oct 12, 2023
36.23
36.54
32.92
33.87
11,581,119
-4.00(-10.56%)
Oct 11, 2023
39.46
39.98
36.92
37.87
6,095,453
-1.17(-3.00%)
Oct 10, 2023
39.21
41.01
38.28
39.04
8,035,274
+0.17(+0.44%)
Oct 09, 2023
36.76
39.22
36.27
38.87
5,797,390
+1.22(+3.24%)
Oct 06, 2023
34.87
38.28
34.54
37.65
7,012,266
+1.91(+5.34%)
Oct 05, 2023
37.66
37.84
34.71
35.74
8,280,660
-1.89(-5.02%)
Oct 04, 2023
38.48
38.94
37.07
37.63
5,477,804
-0.58(-1.52%)
Oct 03, 2023
38.70
39.42
36.67
38.21
7,308,747
-1.04(-2.65%)
Oct 02, 2023
41.50
42.41
38.32
39.25
7,317,396
-2.73(-6.50%)
Sep 29, 2023
42.49
42.84
40.94
41.98
7,899,057
+0.74(+1.79%)
Sep 28, 2023
38.31
41.72
38.26
41.24
7,383,677
+0.41(+1.00%)
Sep 27, 2023
40.33
41.78
39.89
40.83
7,212,222
+1.30(+3.29%)
Sep 26, 2023
39.30
40.80
38.73
39.53
6,873,792
-0.72(-1.79%)
Sep 25, 2023
41.28
40.93
39.78
40.25
7,131,312
-1.74(-4.14%)
Sep 22, 2023
43.88
45.37
41.97
41.99
7,881,886
-0.91(-2.12%)
Sep 21, 2023
43.88
44.50
41.91
42.90
7,298,506
-0.81(-1.85%)
Sep 20, 2023
47.88
49.14
43.62
43.71
9,389,322
-3.79(-7.98%)
Sep 19, 2023
52.28
53.07
46.01
47.50
13,379,513
-4.45(-8.57%)
Sep 18, 2023
52.66
55.14
50.70
51.95
12,124,467
-0.25(-0.48%)
Sep 15, 2023
55.56
56.40
51.12
52.20
18,086,488
-3.66(-6.55%)
Sep 14, 2023
49.47
56.80
49.44
55.86
24,346,056
+6.63(+13.47%)
Sep 13, 2023
50.09
51.13
48.33
49.23
7,447,525
-1.57(-3.09%)
Sep 12, 2023
49.95
53.77
49.40
50.80
12,239,967
-0.01(-0.02%)
Sep 11, 2023
47.33
51.69
46.89
50.81
9,780,609
+3.85(+8.20%)
Sep 08, 2023
47.48
48.14
46.02
46.96
5,946,933
-0.67(-1.41%)
Sep 07, 2023
49.28
49.28
47.02
47.63
6,156,502
-2.88(-5.70%)
Sep 06, 2023
49.48
51.68
48.88
50.51
7,278,665
+0.67(+1.34%)
Sep 05, 2023
49.84
51.07
48.47
49.84
8,813,497
-1.01(-1.99%)
Sep 01, 2023
50.56
52.62
49.68
50.85
10,614,703
+0.50(+0.99%)
Aug 31, 2023
49.88
51.44
48.08
50.35
10,792,015
+0.64(+1.29%)
Aug 30, 2023
47.57
51.07
46.25
49.71
12,878,745
+2.31(+4.87%)
Aug 29, 2023
44.47
47.87
43.58
47.40
10,382,024
+2.03(+4.47%)
Aug 28, 2023
41.79
45.73
41.30
45.37
13,110,836
+4.17(+10.12%)
Aug 25, 2023
37.85
41.60
37.85
41.20
10,573,483
+3.44(+9.11%)
Aug 24, 2023
40.47
40.84
36.80
37.76
7,421,844
-2.52(-6.26%)
Aug 23, 2023
37.76
41.00
37.53
40.28
7,033,453
+1.91(+4.98%)
Aug 22, 2023
41.00
41.40
37.00
38.37
8,383,362
-1.97(-4.88%)
Aug 21, 2023
39.42
40.98
38.24
40.34
7,786,293
+1.13(+2.88%)
Aug 18, 2023
36.79
39.85
36.60
39.21
8,862,741
+1.97(+5.29%)
Aug 17, 2023
37.90
38.40
36.42
37.24
6,954,331
-0.82(-2.15%)
Aug 16, 2023
38.92
39.78
37.80
38.06
6,803,980
-1.26(-3.20%)
Aug 15, 2023
40.78
41.70
38.70
39.32
7,078,911
-1.77(-4.31%)
Aug 14, 2023
39.95
41.68
38.55
41.09
8,481,000
-0.01(-0.02%)
Aug 11, 2023
38.53
42.20
38.20
41.10
12,337,285
+1.64(+4.16%)
Aug 10, 2023
41.86
43.74
38.39
39.46
14,135,490
-1.98(-4.78%)
Aug 09, 2023
47.51
47.97
41.41
41.44
16,870,156
-2.57(-5.84%)
Aug 08, 2023
44.06
44.47
42.59
44.01
7,223,059
-0.80(-1.79%)
Aug 07, 2023
46.28
46.43
42.60
44.81
10,628,214
-0.63(-1.39%)
Aug 04, 2023
52.25
53.11
45.15
45.44
15,388,210
-6.35(-12.26%)
Aug 03, 2023
51.09
53.31
49.40
51.79
20,185,532
-0.06(-0.12%)
Aug 02, 2023
48.15
51.88
46.65
51.85
26,659,128
+2.74(+5.58%)
Aug 01, 2023
44.66
49.80
44.00
49.11
19,394,178
+3.16(+6.88%)
Jul 31, 2023
42.99
46.30
42.53
45.95
14,906,741
+1.93(+4.38%)
Jul 28, 2023
42.54
45.60
40.87
44.02
23,758,572
+3.56(+8.80%)
Jul 27, 2023
43.65
44.34
39.70
40.46
16,812,344
-3.29(-7.52%)
Jul 26, 2023
44.50
45.58
42.60
43.75
17,268,020
-0.36(-0.82%)
Jul 25, 2023
46.35
48.40
43.91
44.11
20,668,844
-2.13(-4.61%)
Jul 24, 2023
45.80
47.73
43.01
46.24
22,032,052
+0.62(+1.36%)
Jul 21, 2023
47.14
49.25
43.64
45.62
29,762,628
-1.11(-2.38%)
Jul 20, 2023
53.37
57.19
45.10
46.73
46,030,744
-9.07(-16.25%)
Jul 19, 2023
53.99
56.92
47.10
55.80
119,627,864
+16.00(+40.20%)
Jul 18, 2023
36.60
42.27
36.32
39.80
38,529,208
+3.27(+8.95%)
Jul 17, 2023
37.77
39.90
36.19
36.53
21,054,840
-1.17(-3.10%)
Jul 14, 2023
36.89
41.28
35.57
37.70
29,238,230
+0.02(+0.05%)
Jul 13, 2023
35.67
39.43
34.60
37.68
45,300,408
-1.21(-3.11%)
Jul 12, 2023
37.39
44.64
35.59
38.89
72,735,952
+3.32(+9.33%)
Jul 11, 2023
34.41
37.58
32.82
35.57
42,269,616
+1.30(+3.79%)
Jul 10, 2023
29.36
34.59
28.12
34.27
48,744,472
+4.82(+16.37%)
Jul 07, 2023
24.85
29.81
24.68
29.45
29,353,096
+5.13(+21.09%)
Jul 06, 2023
25.30
25.68
23.43
24.32
13,198,473
-1.53(-5.92%)
Jul 05, 2023
26.49
26.82
24.45
25.85
13,032,845
+0.05(+0.19%)
Jul 03, 2023
25.90
26.35
25.20
25.80
7,548,201
-0.12(-0.46%)
Jun 30, 2023
26.78
27.45
25.15
25.92
19,393,072
+0.18(+0.70%)
Jun 29, 2023
29.01
29.13
24.66
25.74
28,123,344
-2.29(-8.17%)
Jun 28, 2023
23.72
28.39
23.66
28.03
34,944,072
+3.73(+15.35%)
Jun 27, 2023
21.85
24.51
21.15
24.30
19,186,704
+3.39(+16.21%)
Jun 26, 2023
21.64
22.33
20.60
20.91
12,217,952
-0.50(-2.34%)
Jun 23, 2023
24.99
25.87
21.40
21.41
29,661,252
-4.13(-16.17%)
Jun 22, 2023
23.79
25.97
23.07
25.54
20,411,946
+1.37(+5.67%)
Jun 21, 2023
23.74
25.23
22.61
24.17
19,314,390
+0.65(+2.76%)
Jun 20, 2023
24.93
26.86
23.11
23.52
23,411,352
-1.80(-7.11%)
Jun 16, 2023
27.25
28.52
24.43
25.32
34,829,376
-1.06(-4.02%)
Jun 15, 2023
22.73
27.54
22.22
26.38
44,743,204
+2.98(+12.74%)
Jun 14, 2023
23.08
24.60
22.52
23.40
27,632,752
-0.11(-0.47%)
Jun 13, 2023
22.12
24.18
21.07
23.51
40,899,188
+2.25(+10.58%)
Jun 12, 2023
18.50
21.97
18.46
21.26
52,939,716
+2.19(+11.48%)
Jun 09, 2023
25.49
27.33
18.70
19.07
100,191,888
-5.16(-21.30%)
Jun 08, 2023
18.82
26.09
17.63
24.23
175,186,112
+8.70(+56.02%)
Jun 07, 2023
15.31
16.48
15.05
15.53
22,269,540
+0.75(+5.07%)
Jun 06, 2023
14.75
15.25
14.32
14.78
16,476,199
-0.22(-1.47%)
Jun 05, 2023
15.80
16.45
14.89
15.00
17,106,012
-0.68(-4.34%)
Jun 02, 2023
14.98
16.23
14.53
15.68
31,166,600
-0.12(-0.76%)
Jun 01, 2023
13.80
16.93
13.16
15.80
49,967,032
+2.88(+22.29%)
May 31, 2023
13.21
13.25
12.06
12.92
17,711,332
-0.80(-5.83%)
May 30, 2023
12.41
14.07
12.23
13.72
30,813,060
+1.98(+16.87%)
May 26, 2023
10.89
11.97
10.70
11.74
13,381,871
+0.80(+7.31%)
May 25, 2023
12.10
12.10
10.68
10.94
13,028,701
-0.59(-5.12%)
May 24, 2023
11.76
12.03
10.88
11.53
14,122,972
-0.38(-3.19%)
May 23, 2023
11.58
13.13
11.42
11.91
26,078,592
+0.44(+3.84%)
May 22, 2023
10.77
11.74
10.34
11.47
13,156,111
+0.73(+6.80%)
May 19, 2023
11.89
12.41
10.27
10.74
15,824,886
-1.22(-10.20%)
May 18, 2023
11.66
12.65
11.55
11.96
15,796,163
+0.16(+1.36%)
May 17, 2023
10.80
11.86
10.20
11.80
14,580,578
+1.20(+11.32%)
May 16, 2023
11.41
11.49
10.60
10.60
9,719,159
-0.98(-8.46%)
May 15, 2023
10.43
11.60
10.16
11.58
13,646,111
+1.08(+10.29%)
May 12, 2023
11.87
11.87
10.23
10.50
16,658,116
-1.46(-12.21%)
May 11, 2023
12.99
13.25
11.64
11.96
23,900,288
-1.19(-9.05%)
May 10, 2023
12.15
13.70
11.83
13.15
41,655,392
+1.30(+10.97%)
May 09, 2023
10.84
12.69
10.65
11.85
56,592,100
+0.55(+4.87%)
May 08, 2023
9.110
11.70
8.860
11.30
51,201,568
+2.34(+26.12%)
May 05, 2023
10.03
11.19
8.760
8.960
79,373,800
+1.76(+24.44%)
May 04, 2023
7.100
7.430
6.920
7.200
17,082,392
+0.13(+1.84%)
May 03, 2023
7.120
7.510
7.010
7.070
7,310,914
-0.15(-2.08%)
May 02, 2023
6.790
7.340
6.700
7.220
10,815,181
+0.29(+4.18%)
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
.