Carvana Co. Cl A (NY: CVNA )

330.10 USD -12.14 (-3.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 77.97 78.40 71.72 76.00 2,770,300 -4.11(-5.13%)
Apr 30, 2020 83.37 85.91 79.65 80.11 2,404,374 -4.78(-5.63%)
Apr 29, 2020 87.66 87.67 83.79 84.89 2,282,840 +1.93(+2.33%)
Apr 28, 2020 94.26 94.26 82.55 82.96 4,114,249 -7.35(-8.14%)
Apr 27, 2020 93.78 95.84 89.51 90.31 2,212,515 -1.93(-2.09%)
Apr 24, 2020 88.52 94.11 86.05 92.24 2,259,900 +4.43(+5.04%)
Apr 23, 2020 83.36 90.71 83.19 87.81 3,129,748 +5.14(+6.22%)
Apr 22, 2020 86.12 88.68 81.58 82.67 1,986,618 -2.91(-3.40%)
Apr 21, 2020 80.00 87.97 78.56 85.58 4,096,588 +5.28(+6.58%)
Apr 20, 2020 73.94 82.25 73.80 80.30 2,969,583 +2.24(+2.87%)
Apr 17, 2020 74.95 78.99 73.32 78.06 3,954,900 +6.84(+9.60%)
Apr 16, 2020 72.34 74.49 68.97 71.22 2,628,607 -0.12(-0.17%)
Apr 15, 2020 77.49 79.00 70.78 71.34 5,645,368 -12.74(-15.15%)
Apr 14, 2020 78.00 86.46 76.55 84.08 6,221,730 +8.33(+11.00%)
Apr 13, 2020 62.06 75.96 58.04 75.75 5,441,372 +14.40(+23.47%)
Apr 09, 2020 62.36 70.83 60.01 61.35 6,568,800 +2.87(+4.91%)
Apr 08, 2020 57.03 60.25 53.42 58.48 3,095,659 +2.95(+5.31%)
Apr 07, 2020 57.60 61.51 53.21 55.53 4,841,616 +2.70(+5.11%)
Apr 06, 2020 50.99 54.69 47.59 52.83 4,343,512 +6.92(+15.07%)
Apr 03, 2020 45.33 50.41 44.00 45.91 3,034,200 -0.70(-1.50%)
Apr 02, 2020 49.02 49.99 45.01 46.61 3,114,098 -3.95(-7.81%)
Apr 01, 2020 50.47 52.68 48.32 50.56 2,500,309 -4.53(-8.22%)
Mar 31, 2020 51.47 57.50 51.47 55.09 4,619,409 +2.71(+5.17%)
Mar 30, 2020 58.00 59.99 49.63 52.38 6,247,004 +3.34(+6.81%)
Mar 27, 2020 52.06 52.92 47.52 49.04 3,176,200 -7.51(-13.28%)
Mar 26, 2020 62.38 64.00 53.85 56.55 5,451,754 -5.96(-9.53%)
Mar 25, 2020 53.17 66.36 52.23 62.51 8,466,666 +11.30(+22.07%)
Mar 24, 2020 39.93 56.67 39.90 51.21 7,067,651 +15.41(+43.04%)
Mar 23, 2020 28.68 36.86 26.35 35.80 6,534,183 +6.45(+21.98%)
Mar 20, 2020 31.78 38.26 28.54 29.35 7,899,200 -0.66(-2.20%)
Mar 19, 2020 26.56 31.97 22.16 30.01 8,005,565 +0.10(+0.33%)
Mar 18, 2020 35.91 36.62 22.91 29.91 5,928,492 -10.70(-26.35%)
Mar 17, 2020 40.60 43.00 32.87 40.61 6,435,364 +1.43(+3.65%)
Mar 16, 2020 40.43 43.78 36.71 39.18 4,508,269 -11.74(-23.06%)
Mar 13, 2020 51.48 51.48 41.12 50.92 3,948,200 +5.79(+12.83%)
Mar 12, 2020 50.52 53.18 44.55 45.13 4,174,060 -11.46(-20.25%)
Mar 11, 2020 60.54 62.15 54.71 56.59 2,697,389 -6.18(-9.85%)
Mar 10, 2020 61.06 63.12 55.45 62.77 3,654,575 +4.58(+7.87%)
Mar 09, 2020 58.25 59.96 55.84 58.19 4,655,604 -7.83(-11.86%)
Mar 06, 2020 70.86 71.52 64.31 66.02 4,383,200 -8.53(-11.44%)
Mar 05, 2020 80.19 81.60 73.49 74.55 3,611,196 -7.90(-9.58%)
Mar 04, 2020 81.91 82.55 78.44 82.45 1,866,827 +2.40(+3.00%)
Mar 03, 2020 82.65 83.20 77.39 80.05 3,139,101 -2.31(-2.80%)
Mar 02, 2020 83.37 86.18 79.00 82.36 2,541,949 -0.55(-0.66%)
Feb 28, 2020 84.06 85.01 78.66 82.91 4,141,700 -5.86(-6.60%)
Feb 27, 2020 88.40 92.75 81.10 88.77 6,717,605 -12.79(-12.59%)
Feb 26, 2020 103.31 105.41 100.28 101.56 2,596,950 -2.48(-2.38%)
Feb 25, 2020 108.41 109.08 103.09 104.04 1,319,568 -3.06(-2.86%)
Feb 24, 2020 104.89 108.38 104.62 107.10 1,609,878 -2.99(-2.72%)
Feb 21, 2020 109.11 111.25 106.10 110.09 1,185,900 +1.28(+1.18%)
Feb 20, 2020 106.45 115.23 104.50 108.81 3,214,827 +2.03(+1.90%)
Feb 19, 2020 95.50 109.49 93.95 106.78 3,884,276 +12.47(+13.22%)
Feb 18, 2020 88.00 94.59 88.00 94.31 2,140,443 +5.69(+6.42%)
Feb 14, 2020 87.54 89.11 87.09 88.62 674,500 +1.22(+1.40%)
Feb 13, 2020 86.00 88.06 85.58 87.40 801,952 +0.75(+0.87%)
Feb 12, 2020 86.61 87.43 85.07 86.65 961,396 +0.85(+0.99%)
Feb 11, 2020 89.79 90.24 84.24 85.80 1,524,537 -3.64(-4.07%)
Feb 10, 2020 88.37 90.81 87.72 89.44 1,685,593 +0.58(+0.65%)
Feb 07, 2020 90.05 90.37 87.91 88.86 950,900 -2.20(-2.42%)
Feb 06, 2020 90.10 93.32 89.39 91.06 1,143,044 +1.31(+1.46%)
Feb 05, 2020 92.46 92.46 84.84 89.75 2,031,033 -1.55(-1.70%)
Feb 04, 2020 87.28 91.90 86.62 91.30 2,340,734 +5.05(+5.86%)
Feb 03, 2020 80.22 86.31 79.87 86.25 2,337,650 +7.00(+8.83%)
Jan 31, 2020 80.05 80.05 76.80 79.25 1,571,300 -0.63(-0.79%)
Jan 30, 2020 80.55 80.86 78.59 79.88 2,313,894 -1.87(-2.29%)
Jan 29, 2020 85.50 86.40 81.62 81.75 1,271,884 -3.19(-3.76%)
Jan 28, 2020 85.38 85.65 83.43 84.94 1,174,133 +0.24(+0.28%)
Jan 27, 2020 80.29 85.15 80.11 84.70 1,379,942 +1.59(+1.91%)
Jan 24, 2020 83.39 84.04 81.78 83.11 641,200 +0.17(+0.20%)
Jan 23, 2020 83.21 83.70 81.80 82.94 612,914 -0.78(-0.93%)
Jan 22, 2020 83.91 85.32 82.63 83.72 1,162,584 +0.19(+0.23%)
Jan 21, 2020 83.50 84.12 81.88 83.53 2,404,008 -0.47(-0.56%)
Jan 17, 2020 87.69 87.91 84.00 84.00 1,341,800 -3.21(-3.68%)
Jan 16, 2020 87.44 88.08 86.24 87.21 2,240,780 +0.44(+0.51%)
Jan 15, 2020 85.76 86.85 83.41 86.77 1,520,505 +0.75(+0.87%)
Jan 14, 2020 92.14 92.19 84.06 86.02 4,238,158 -6.85(-7.38%)
Jan 13, 2020 88.48 93.85 87.61 92.87 2,615,339 +5.26(+6.00%)
Jan 10, 2020 86.81 88.21 85.76 87.61 1,870,500 +1.04(+1.20%)
Jan 09, 2020 89.37 89.77 85.49 86.57 1,494,344 -2.56(-2.87%)
Jan 08, 2020 90.75 91.16 88.44 89.13 1,471,586 -1.78(-1.96%)
Jan 07, 2020 93.02 93.02 90.77 90.91 733,475 -1.43(-1.55%)
Jan 06, 2020 91.44 93.13 90.88 92.34 834,893 -0.41(-0.44%)
Jan 03, 2020 95.61 97.13 92.33 92.75 984,400 -4.20(-4.33%)
Jan 02, 2020 93.21 96.98 92.51 96.95 1,221,323 +4.90(+5.32%)
Dec 31, 2019 91.79 92.42 90.71 92.05 1,055,500 -0.23(-0.25%)
Dec 30, 2019 97.40 97.43 92.10 92.28 1,121,907 -5.54(-5.66%)
Dec 27, 2019 98.67 98.67 96.57 97.82 1,504,600 -0.62(-0.63%)
Dec 26, 2019 96.86 98.66 96.12 98.44 895,940 +2.06(+2.14%)
Dec 24, 2019 94.99 96.38 94.40 96.38 257,000 +1.15(+1.21%)
Dec 23, 2019 96.37 97.34 94.35 95.23 779,755 -0.68(-0.71%)
Dec 20, 2019 97.25 97.25 94.15 95.91 1,478,400 -0.36(-0.37%)
Dec 19, 2019 95.99 99.19 94.11 96.27 2,078,603 +2.90(+3.11%)
Dec 18, 2019 94.96 95.66 92.92 93.37 678,181 -1.31(-1.38%)
Dec 17, 2019 95.00 95.27 91.09 94.68 864,704 -0.74(-0.78%)
Dec 16, 2019 92.50 95.98 92.00 95.42 1,017,299 +3.53(+3.84%)
Dec 13, 2019 96.58 96.83 90.32 91.89 1,543,000 -5.11(-5.27%)
Dec 12, 2019 94.52 97.06 94.07 97.00 2,405,313 +2.25(+2.37%)
Dec 11, 2019 92.08 94.85 91.56 94.75 1,033,687 +2.67(+2.90%)
Dec 10, 2019 88.63 92.13 87.20 92.08 1,247,289 +2.75(+3.08%)
Dec 09, 2019 86.00 89.97 84.89 89.33 1,776,968 +2.91(+3.37%)
Dec 06, 2019 89.32 90.00 86.29 86.42 1,250,600 -1.49(-1.69%)
Dec 05, 2019 92.66 93.22 87.71 87.91 1,280,170 -4.45(-4.82%)
Dec 04, 2019 92.75 93.73 91.64 92.36 1,122,051 +0.40(+0.43%)
Dec 03, 2019 89.61 92.48 89.40 91.96 1,296,737 -0.04(-0.04%)
Dec 02, 2019 95.99 96.29 90.89 92.00 1,997,938 -3.32(-3.48%)
Nov 29, 2019 94.43 96.44 94.29 95.32 381,300 +0.34(+0.36%)
Nov 27, 2019 93.47 95.00 92.75 94.98 835,400 +2.14(+2.31%)
Nov 26, 2019 91.42 94.85 91.37 92.84 1,787,602 +1.78(+1.95%)
Nov 25, 2019 90.31 91.61 89.84 91.06 1,501,539 +1.28(+1.43%)
Nov 22, 2019 89.20 91.10 88.91 89.78 1,489,000 +0.59(+0.66%)
Nov 21, 2019 89.72 90.10 88.66 89.19 1,416,759 +0.21(+0.24%)
Nov 20, 2019 88.50 90.23 87.05 88.98 2,171,677 +0.64(+0.72%)
Nov 19, 2019 84.53 88.53 84.40 88.34 1,691,296 +3.51(+4.14%)
Nov 18, 2019 81.31 85.60 80.52 84.83 1,968,218 +3.26(+4.00%)
Nov 15, 2019 78.89 81.63 77.63 81.57 1,350,000 +3.57(+4.58%)
Nov 14, 2019 74.96 78.33 74.96 78.00 1,139,358 +2.81(+3.74%)
Nov 13, 2019 77.61 78.08 74.86 75.19 1,270,458 -3.01(-3.85%)
Nov 12, 2019 77.83 80.68 77.21 78.20 1,667,065 +0.71(+0.92%)
Nov 11, 2019 77.02 77.55 74.16 77.49 1,544,571 -0.47(-0.60%)
Nov 08, 2019 73.01 78.23 72.39 77.96 1,737,600 +4.84(+6.62%)
Nov 07, 2019 74.13 78.18 70.86 73.12 5,102,908 -5.96(-7.54%)
Nov 06, 2019 81.32 81.72 78.50 79.08 2,084,388 -2.44(-2.99%)
Nov 05, 2019 83.70 83.75 79.76 81.52 1,469,074 -1.46(-1.76%)
Nov 04, 2019 82.87 83.65 81.52 82.98 1,441,539 +0.25(+0.30%)
Nov 01, 2019 82.33 84.19 81.86 82.73 1,154,500 +1.65(+2.04%)
Oct 31, 2019 82.36 82.52 80.23 81.08 641,149 -1.40(-1.70%)
Oct 30, 2019 84.62 84.69 81.36 82.48 1,065,999 -2.21(-2.61%)
Oct 29, 2019 82.76 85.97 82.65 84.69 2,045,656 +1.92(+2.32%)
Oct 28, 2019 79.85 84.00 79.85 82.77 1,782,064 +3.54(+4.47%)
Oct 25, 2019 78.06 80.37 78.03 79.23 701,600 +0.71(+0.90%)
Oct 24, 2019 77.52 79.64 77.52 78.52 1,130,091 +1.56(+2.03%)
Oct 23, 2019 75.50 77.17 74.63 76.96 672,740 +1.16(+1.53%)
Oct 22, 2019 77.57 79.30 75.62 75.80 1,665,467 -1.46(-1.89%)
Oct 21, 2019 74.72 77.43 74.72 77.26 1,127,324 +3.41(+4.62%)
Oct 18, 2019 76.80 77.57 73.51 73.85 2,441,600 -3.26(-4.23%)
Oct 17, 2019 76.82 77.76 75.93 77.11 1,313,122 +0.56(+0.73%)
Oct 16, 2019 77.29 77.44 75.98 76.55 1,120,525 -1.28(-1.64%)
Oct 15, 2019 74.88 78.84 74.80 77.83 2,159,303 +3.48(+4.68%)
Oct 14, 2019 72.26 74.55 71.79 74.35 1,199,469 +2.09(+2.89%)
Oct 11, 2019 70.65 73.75 70.43 72.26 1,626,600 +3.00(+4.33%)
Oct 10, 2019 69.27 69.59 68.12 69.26 1,021,855 +0.12(+0.17%)
Oct 09, 2019 67.50 69.95 66.88 69.14 793,331 +2.75(+4.14%)
Oct 08, 2019 65.01 67.46 64.45 66.39 1,014,139 +0.26(+0.39%)
Oct 07, 2019 67.28 67.72 65.97 66.13 1,479,529 -1.68(-2.48%)
Oct 04, 2019 67.75 68.28 65.43 67.81 1,168,600 +0.53(+0.79%)
Oct 03, 2019 64.21 67.52 63.45 67.28 1,514,929 +3.06(+4.76%)
Oct 02, 2019 66.08 66.08 63.11 64.22 2,350,542 -2.82(-4.21%)
Oct 01, 2019 66.10 68.13 65.00 67.04 2,566,573 +1.04(+1.58%)
Sep 30, 2019 65.78 66.27 63.40 66.00 2,101,043 -0.08(-0.12%)
Sep 27, 2019 68.21 68.93 64.80 66.08 1,834,500 -2.23(-3.26%)
Sep 26, 2019 70.08 70.35 67.18 68.31 1,816,541 -2.21(-3.13%)
Sep 25, 2019 69.97 71.01 68.32 70.52 1,606,661 +0.06(+0.09%)
Sep 24, 2019 74.72 74.85 69.61 70.46 2,575,159 -4.18(-5.60%)
Sep 23, 2019 75.02 75.90 73.54 74.64 1,176,313 -0.87(-1.15%)
Sep 20, 2019 76.81 78.10 74.77 75.51 3,075,400 -1.05(-1.37%)
Sep 19, 2019 77.36 78.90 75.41 76.56 1,264,620 -0.85(-1.10%)
Sep 18, 2019 81.25 81.55 72.76 77.41 2,802,592 -3.45(-4.27%)
Sep 17, 2019 81.38 82.15 79.64 80.86 840,705 -0.67(-0.82%)
Sep 16, 2019 79.56 81.86 77.94 81.53 823,190 +1.25(+1.56%)
Sep 13, 2019 79.92 81.38 78.65 80.28 719,300 -0.13(-0.16%)
Sep 12, 2019 79.54 81.51 78.45 80.41 929,473 +2.44(+3.13%)
Sep 11, 2019 77.60 79.04 76.19 77.97 1,209,454 +0.46(+0.59%)
Sep 10, 2019 82.36 82.44 76.13 77.51 2,682,353 -5.49(-6.61%)
Sep 09, 2019 84.15 85.07 81.30 83.00 1,427,946 -0.61(-0.73%)
Sep 06, 2019 84.61 84.92 83.39 83.61 1,410,600 -1.00(-1.18%)
Sep 05, 2019 82.51 85.03 82.51 84.61 1,405,025 +2.83(+3.46%)
Sep 04, 2019 80.79 83.44 80.40 81.78 1,195,106 +2.16(+2.71%)
Sep 03, 2019 79.96 82.80 78.50 79.62 1,269,096 -1.54(-1.90%)
Aug 30, 2019 83.11 83.11 79.37 81.16 923,200 -1.30(-1.58%)
Aug 29, 2019 82.99 83.54 81.41 82.46 1,107,280 +0.50(+0.61%)
Aug 28, 2019 80.25 82.75 78.64 81.96 1,033,700 +1.81(+2.26%)
Aug 27, 2019 82.07 84.60 79.74 80.15 954,497 -0.79(-0.98%)
Aug 26, 2019 79.95 81.20 77.35 80.94 1,194,458 +2.34(+2.98%)
Aug 23, 2019 79.70 81.84 78.16 78.60 1,664,900 -1.32(-1.65%)
Aug 22, 2019 83.13 83.38 79.60 79.92 1,499,985 -3.17(-3.82%)
Aug 21, 2019 77.43 83.77 77.26 83.09 2,861,537 +6.47(+8.44%)
Aug 20, 2019 76.71 77.24 75.03 76.62 1,280,510 -0.53(-0.69%)
Aug 19, 2019 80.50 80.66 74.76 77.15 1,773,419 -2.30(-2.89%)
Aug 16, 2019 79.62 80.69 78.94 79.45 1,696,800 +0.53(+0.67%)
Aug 15, 2019 79.00 79.53 77.56 78.92 1,321,189 +0.03(+0.04%)
Aug 14, 2019 77.89 81.37 77.81 78.89 2,110,659 -1.54(-1.91%)
Aug 13, 2019 77.64 81.28 77.64 80.43 2,776,631 +2.05(+2.62%)
Aug 12, 2019 77.26 79.95 76.49 78.38 2,305,762 +0.28(+0.36%)
Aug 09, 2019 71.87 79.25 71.76 78.10 3,737,300 +5.63(+7.77%)
Aug 08, 2019 71.19 73.50 67.67 72.47 7,740,025 +14.56(+25.14%)
Aug 07, 2019 58.75 59.30 57.20 57.91 2,386,338 -1.87(-3.13%)
Aug 06, 2019 61.83 62.97 57.89 59.78 2,105,912 -1.19(-1.95%)
Aug 05, 2019 60.16 61.46 59.30 60.97 1,020,214 -1.42(-2.28%)
Aug 02, 2019 62.41 62.79 59.92 62.39 1,108,100 -0.42(-0.67%)
Aug 01, 2019 63.46 65.65 62.32 62.81 924,885 -0.75(-1.18%)
Jul 31, 2019 62.31 64.75 62.02 63.56 1,157,221 +1.22(+1.96%)
Jul 30, 2019 64.73 64.79 61.90 62.34 1,589,762 -3.20(-4.88%)
Jul 29, 2019 65.98 66.31 63.53 65.54 864,429 -0.91(-1.37%)
Jul 26, 2019 65.95 67.79 63.21 66.45 1,184,900 +0.82(+1.25%)
Jul 25, 2019 64.73 65.87 64.10 65.63 1,378,585 +0.47(+0.72%)
Jul 24, 2019 62.45 65.65 62.30 65.16 1,868,204 +2.53(+4.04%)
Jul 23, 2019 58.84 62.71 58.84 62.63 1,651,729 +4.18(+7.15%)
Jul 22, 2019 58.24 59.35 57.40 58.45 1,106,704 +0.54(+0.93%)
Jul 19, 2019 59.64 60.63 57.81 57.91 1,448,200 -1.73(-2.90%)
Jul 18, 2019 60.38 60.45 58.76 59.64 1,486,588 -1.28(-2.10%)
Jul 17, 2019 62.12 62.60 60.45 60.92 1,523,228 -1.09(-1.76%)
Jul 16, 2019 65.73 66.50 61.09 62.01 1,991,607 -3.89(-5.90%)
Jul 15, 2019 67.30 67.78 65.45 65.90 1,159,199 -1.41(-2.09%)
Jul 12, 2019 64.60 68.08 64.60 67.31 908,600 +2.72(+4.21%)
Jul 11, 2019 67.44 67.65 64.02 64.59 1,941,402 -3.06(-4.52%)
Jul 10, 2019 66.98 68.12 66.78 67.65 2,116,171 +1.53(+2.31%)
Jul 09, 2019 66.41 67.83 65.34 66.12 1,107,174 -0.49(-0.74%)
Jul 08, 2019 65.37 67.18 65.02 66.61 1,028,701 +0.82(+1.25%)
Jul 05, 2019 63.65 66.07 63.38 65.79 560,200 +1.62(+2.52%)
Jul 03, 2019 64.74 65.11 63.07 64.17 512,000 -0.53(-0.82%)
Jul 02, 2019 66.33 67.22 64.18 64.70 929,538 -0.91(-1.39%)
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.