Carvana Co. Cl A (NY: CVNA )

291.11 USD +0.91 (+0.31%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 323.33 326.81 321.83 324.12 654,826 +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 317.00 320.02 312.05 316.88 898,092 +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 273.06 281.58 272.00 279.46 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 264.81 268.39 263.74 266.67 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 295.00 298.52 289.30 293.49 609,604 -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 270.19 270.35 258.43 265.01 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 1,247,737 +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 3,479,166 -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 1,593,660 +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 208.80 219.10 208.76 218.44 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%)
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.