Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CarMax (NY: KMX )

69.59 +0.37 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 87.51 89.69 85.93 88.05 1,931,700 -0.63(-0.71%)
May 28, 2020 90.06 90.74 88.00 88.68 2,035,145 -0.53(-0.59%)
May 27, 2020 87.82 89.80 86.06 89.21 2,217,361 +3.99(+4.68%)
May 26, 2020 84.80 86.37 83.67 85.22 1,776,678 +3.67(+4.50%)
May 22, 2020 80.68 81.79 79.76 81.55 1,429,300 +1.13(+1.41%)
May 21, 2020 78.56 80.53 77.79 80.42 969,568 +2.07(+2.64%)
May 20, 2020 79.79 80.57 77.92 78.35 1,251,423 -0.60(-0.76%)
May 19, 2020 79.66 81.19 78.42 78.95 1,060,134 -0.80(-1.00%)
May 18, 2020 80.02 83.76 79.58 79.75 2,049,949 +3.95(+5.21%)
May 15, 2020 74.12 75.97 72.97 75.80 1,492,100 +0.63(+0.84%)
May 14, 2020 71.23 75.25 70.72 75.17 1,371,889 +1.22(+1.65%)
May 13, 2020 74.41 74.99 72.44 73.95 1,661,458 -0.83(-1.11%)
May 12, 2020 77.51 78.68 74.73 74.78 1,725,927 -1.18(-1.55%)
May 11, 2020 76.20 76.86 74.34 75.96 1,010,760 -0.73(-0.95%)
May 08, 2020 75.01 76.94 73.82 76.69 1,578,100 +3.82(+5.24%)
May 07, 2020 73.74 74.95 72.36 72.87 1,477,504 -0.10(-0.14%)
May 06, 2020 73.97 74.25 72.39 72.97 1,445,336 +0.00(+0.00%)
May 05, 2020 73.04 74.48 72.76 72.97 1,551,081 +1.29(+1.80%)
May 04, 2020 69.99 71.72 69.41 71.68 1,932,842 +0.61(+0.86%)
May 01, 2020 70.98 71.98 70.17 71.07 2,088,100 -2.58(-3.50%)
Apr 30, 2020 77.68 77.72 73.35 73.65 1,969,480 -5.34(-6.76%)
Apr 29, 2020 76.19 80.26 75.26 78.99 1,880,818 +4.89(+6.60%)
Apr 28, 2020 76.69 79.48 73.69 74.10 2,527,418 -0.87(-1.16%)
Apr 27, 2020 71.86 75.80 71.83 74.97 2,782,099 +4.01(+5.65%)
Apr 24, 2020 66.89 71.62 66.89 70.96 3,321,700 +4.97(+7.53%)
Apr 23, 2020 65.03 66.83 64.84 65.99 2,125,988 +1.08(+1.66%)
Apr 22, 2020 64.79 65.55 64.40 64.91 2,430,442 +1.33(+2.09%)
Apr 21, 2020 61.35 64.01 61.23 63.58 3,827,887 -0.98(-1.52%)
Apr 20, 2020 63.81 65.43 63.11 64.56 3,915,110 -0.66(-1.01%)
Apr 17, 2020 61.89 65.85 61.89 65.22 4,415,000 +6.15(+10.41%)
Apr 16, 2020 61.69 61.98 58.93 59.07 2,339,992 -2.51(-4.08%)
Apr 15, 2020 62.38 63.88 60.81 61.58 1,439,245 -2.81(-4.36%)
Apr 14, 2020 63.85 66.18 63.85 64.39 2,067,214 +1.79(+2.86%)
Apr 13, 2020 66.11 66.47 61.78 62.60 1,916,124 -3.90(-5.86%)
Apr 09, 2020 64.97 70.27 64.50 66.50 2,834,100 +3.28(+5.19%)
Apr 08, 2020 59.00 64.13 57.70 63.22 2,085,497 +5.21(+8.98%)
Apr 07, 2020 58.38 60.98 56.05 58.01 2,786,761 +3.56(+6.54%)
Apr 06, 2020 52.36 55.57 50.28 54.45 2,539,973 +5.85(+12.04%)
Apr 03, 2020 48.75 49.89 47.06 48.60 3,316,600 -1.60(-3.19%)
Apr 02, 2020 49.01 52.83 48.26 50.20 4,687,580 -2.16(-4.13%)
Apr 01, 2020 49.41 53.71 48.10 52.36 3,424,523 -1.47(-2.73%)
Mar 31, 2020 55.00 55.74 53.22 53.83 2,424,718 -1.92(-3.44%)
Mar 30, 2020 57.46 58.90 54.21 55.75 1,984,815 -3.18(-5.40%)
Mar 27, 2020 57.76 59.27 53.44 58.93 2,470,200 -1.99(-3.27%)
Mar 26, 2020 64.90 67.45 60.46 60.92 2,736,603 -2.96(-4.63%)
Mar 25, 2020 58.12 68.24 54.24 63.88 3,036,983 +7.56(+13.42%)
Mar 24, 2020 51.31 56.81 51.11 56.32 2,259,892 +8.62(+18.07%)
Mar 23, 2020 44.10 48.23 43.14 47.70 2,855,639 +3.43(+7.75%)
Mar 20, 2020 49.06 52.37 44.02 44.27 4,444,800 -3.86(-8.02%)
Mar 19, 2020 47.26 49.64 41.51 48.13 3,107,414 -0.09(-0.19%)
Mar 18, 2020 50.21 50.40 37.59 48.22 4,240,144 -5.54(-10.31%)
Mar 17, 2020 55.40 57.60 49.42 53.76 3,979,255 -1.19(-2.17%)
Mar 16, 2020 63.13 63.13 51.27 54.95 4,720,768 -14.24(-20.58%)
Mar 13, 2020 72.44 72.55 65.12 69.19 2,560,700 +1.32(+1.94%)
Mar 12, 2020 71.23 74.60 67.32 67.87 2,535,103 -8.34(-10.94%)
Mar 11, 2020 76.92 78.13 75.06 76.21 2,056,171 -3.58(-4.49%)
Mar 10, 2020 78.76 80.36 75.90 79.79 2,251,503 +4.58(+6.09%)
Mar 09, 2020 80.10 80.50 75.20 75.21 2,988,765 -9.79(-11.52%)
Mar 06, 2020 83.68 85.39 82.14 85.00 1,680,100 -0.93(-1.08%)
Mar 05, 2020 88.03 88.08 85.00 85.93 1,439,176 -4.77(-5.26%)
Mar 04, 2020 87.22 90.77 86.90 90.70 1,238,181 +4.54(+5.27%)
Mar 03, 2020 89.45 91.14 84.95 86.16 1,875,537 -3.58(-3.99%)
Mar 02, 2020 87.30 89.84 85.22 89.74 1,827,128 +2.43(+2.78%)
Feb 28, 2020 85.77 87.31 84.01 87.31 2,582,200 -0.88(-1.00%)
Feb 27, 2020 89.88 91.87 87.63 88.19 1,507,476 -3.11(-3.41%)
Feb 26, 2020 93.97 94.92 91.29 91.30 988,939 -1.99(-2.13%)
Feb 25, 2020 97.78 98.08 93.01 93.29 1,049,912 -4.16(-4.27%)
Feb 24, 2020 98.32 99.42 97.26 97.45 948,704 -3.76(-3.72%)
Feb 21, 2020 101.43 101.66 100.39 101.21 864,300 -0.69(-0.68%)
Feb 20, 2020 100.74 103.18 100.55 101.90 1,081,565 +1.77(+1.77%)
Feb 19, 2020 98.54 100.40 98.35 100.13 907,276 +1.86(+1.89%)
Feb 18, 2020 98.96 99.36 98.05 98.27 767,921 -0.54(-0.55%)
Feb 14, 2020 98.58 99.07 97.97 98.81 729,800 -0.08(-0.08%)
Feb 13, 2020 97.47 99.58 97.33 98.89 749,944 +0.66(+0.67%)
Feb 12, 2020 99.19 99.52 98.18 98.23 654,392 -0.61(-0.62%)
Feb 11, 2020 98.25 99.62 98.05 98.84 945,114 +1.19(+1.22%)
Feb 10, 2020 95.97 97.76 95.93 97.65 845,598 +1.35(+1.40%)
Feb 07, 2020 96.85 97.81 96.21 96.30 1,026,000 -0.67(-0.69%)
Feb 06, 2020 98.17 98.42 96.97 96.97 955,191 -1.00(-1.02%)
Feb 05, 2020 97.97 98.45 97.14 97.97 772,007 +1.22(+1.26%)
Feb 04, 2020 96.49 97.19 95.61 96.75 1,208,829 +1.69(+1.78%)
Feb 03, 2020 96.50 97.54 94.97 95.06 1,816,683 -1.98(-2.04%)
Jan 31, 2020 99.04 99.33 97.02 97.04 1,231,600 -2.32(-2.33%)
Jan 30, 2020 97.68 99.38 97.23 99.36 911,212 +0.86(+0.87%)
Jan 29, 2020 99.00 99.72 98.45 98.50 898,071 -0.07(-0.07%)
Jan 28, 2020 96.37 99.00 96.01 98.57 1,104,647 +2.59(+2.70%)
Jan 27, 2020 95.44 96.71 95.12 95.98 1,015,001 -0.75(-0.78%)
Jan 24, 2020 98.32 98.32 95.89 96.73 1,096,100 -1.38(-1.41%)
Jan 23, 2020 96.97 98.19 96.45 98.11 746,152 +0.76(+0.78%)
Jan 22, 2020 96.43 97.86 96.19 97.35 1,162,748 +1.45(+1.51%)
Jan 21, 2020 95.38 96.13 94.77 95.90 1,549,019 +0.22(+0.23%)
Jan 17, 2020 95.00 96.01 94.83 95.68 1,703,300 +0.98(+1.03%)
Jan 16, 2020 93.26 94.88 93.00 94.70 1,202,494 +1.82(+1.96%)
Jan 15, 2020 91.59 93.83 91.24 92.88 1,343,916 +0.94(+1.02%)
Jan 14, 2020 90.88 93.14 90.82 91.94 1,543,604 +0.91(+1.00%)
Jan 13, 2020 89.02 91.11 88.56 91.03 1,340,820 +1.94(+2.18%)
Jan 10, 2020 87.90 89.81 87.90 89.09 2,066,100 +1.49(+1.70%)
Jan 09, 2020 87.61 88.08 87.25 87.60 1,153,499 +0.52(+0.60%)
Jan 08, 2020 87.22 87.82 86.95 87.08 1,651,054 -0.15(-0.17%)
Jan 07, 2020 87.24 87.85 86.97 87.23 1,199,473 +0.18(+0.21%)
Jan 06, 2020 86.49 87.58 86.18 87.05 1,345,985 -0.21(-0.24%)
Jan 03, 2020 88.39 88.73 86.70 87.26 1,475,400 -2.25(-2.51%)
Jan 02, 2020 87.97 89.51 87.81 89.51 2,038,835 +1.84(+2.10%)
Dec 31, 2019 87.22 88.05 87.13 87.67 1,257,200 +0.24(+0.27%)
Dec 30, 2019 88.35 88.37 86.96 87.43 1,421,394 -0.97(-1.10%)
Dec 27, 2019 89.28 89.68 87.73 88.40 1,377,100 -0.63(-0.71%)
Dec 26, 2019 88.94 89.37 87.91 89.03 1,706,786 +0.17(+0.19%)
Dec 24, 2019 89.04 89.33 88.57 88.86 959,900 -0.32(-0.36%)
Dec 23, 2019 92.10 92.50 89.04 89.18 3,562,016 -3.53(-3.81%)
Dec 20, 2019 94.40 95.10 92.60 92.71 6,536,400 -6.08(-6.15%)
Dec 19, 2019 98.42 98.88 97.26 98.79 1,984,884 +0.15(+0.15%)
Dec 18, 2019 99.45 99.79 98.28 98.64 1,544,598 -0.26(-0.26%)
Dec 17, 2019 98.27 99.15 98.07 98.90 945,117 +0.90(+0.92%)
Dec 16, 2019 99.20 99.42 97.97 98.00 1,616,520 +0.12(+0.12%)
Dec 13, 2019 99.00 99.41 97.78 97.88 1,024,800 -1.17(-1.18%)
Dec 12, 2019 98.70 99.75 98.06 99.05 840,124 +0.02(+0.02%)
Dec 11, 2019 96.99 99.11 96.56 99.03 810,640 +2.09(+2.16%)
Dec 10, 2019 96.75 97.30 96.38 96.94 991,000 +0.25(+0.26%)
Dec 09, 2019 97.09 97.19 96.48 96.69 911,201 -0.68(-0.70%)
Dec 06, 2019 96.97 98.15 96.68 97.37 1,318,400 +1.29(+1.34%)
Dec 05, 2019 96.62 97.15 95.86 96.08 1,336,443 -0.33(-0.34%)
Dec 04, 2019 96.81 98.05 96.39 96.41 938,390 +0.42(+0.44%)
Dec 03, 2019 95.16 96.31 94.01 95.99 1,547,987 -0.70(-0.72%)
Dec 02, 2019 97.34 97.57 96.40 96.69 954,673 -0.57(-0.59%)
Nov 29, 2019 98.04 98.27 97.01 97.26 397,600 -1.05(-1.07%)
Nov 27, 2019 98.81 98.97 98.01 98.31 637,100 -0.33(-0.33%)
Nov 26, 2019 97.66 98.69 97.00 98.64 1,081,727 +0.81(+0.83%)
Nov 25, 2019 97.99 98.59 97.37 97.83 796,039 +0.25(+0.26%)
Nov 22, 2019 98.45 98.70 96.62 97.58 743,000 -0.60(-0.61%)
Nov 21, 2019 99.57 99.64 97.95 98.18 668,610 -1.39(-1.40%)
Nov 20, 2019 99.91 99.91 98.28 99.57 686,402 -0.58(-0.58%)
Nov 19, 2019 99.94 100.49 98.92 100.15 1,169,950 +0.42(+0.42%)
Nov 18, 2019 98.31 99.89 97.73 99.73 1,042,615 +1.73(+1.77%)
Nov 15, 2019 97.29 98.24 96.49 98.00 1,177,900 +1.16(+1.20%)
Nov 14, 2019 95.89 97.27 95.69 96.84 838,177 +0.96(+1.00%)
Nov 13, 2019 94.50 96.00 94.19 95.88 672,000 +0.62(+0.65%)
Nov 12, 2019 93.80 96.47 93.80 95.26 1,055,968 +1.10(+1.17%)
Nov 11, 2019 93.37 94.63 93.37 94.16 649,399 +0.28(+0.30%)
Nov 08, 2019 94.22 94.60 93.46 93.88 782,100 -0.21(-0.22%)
Nov 07, 2019 94.54 95.44 93.92 94.09 776,773 -0.18(-0.19%)
Nov 06, 2019 95.40 95.40 93.56 94.27 771,919 -1.22(-1.28%)
Nov 05, 2019 95.42 96.20 95.21 95.49 858,751 +0.07(+0.07%)
Nov 04, 2019 95.58 96.06 95.17 95.42 767,917 +0.56(+0.59%)
Nov 01, 2019 93.79 94.96 93.15 94.86 847,500 +1.69(+1.81%)
Oct 31, 2019 94.69 94.88 92.58 93.17 990,577 -1.60(-1.69%)
Oct 30, 2019 94.94 95.74 94.67 94.77 829,045 -0.58(-0.61%)
Oct 29, 2019 95.17 96.00 94.77 95.35 716,123 +0.37(+0.39%)
Oct 28, 2019 94.91 95.67 94.59 94.98 970,256 +0.21(+0.22%)
Oct 25, 2019 94.90 95.71 94.54 94.77 861,500 -0.35(-0.37%)
Oct 24, 2019 95.39 96.28 94.49 95.12 892,144 +0.49(+0.52%)
Oct 23, 2019 93.57 94.88 93.37 94.63 794,726 +0.45(+0.48%)
Oct 22, 2019 95.02 95.61 93.13 94.18 1,659,539 -1.84(-1.92%)
Oct 21, 2019 95.07 96.36 94.74 96.02 1,261,351 +1.74(+1.85%)
Oct 18, 2019 93.10 94.70 92.81 94.28 1,695,700 +1.55(+1.67%)
Oct 17, 2019 92.87 93.36 92.11 92.73 792,960 +0.29(+0.31%)
Oct 16, 2019 92.42 92.58 91.33 92.44 936,489 +0.02(+0.02%)
Oct 15, 2019 90.75 93.05 90.75 92.42 1,491,331 +2.39(+2.65%)
Oct 14, 2019 90.00 90.44 89.43 90.03 683,488 -0.50(-0.55%)
Oct 11, 2019 88.53 91.06 88.53 90.53 1,755,300 +3.12(+3.57%)
Oct 10, 2019 86.40 88.03 86.36 87.41 955,401 +0.81(+0.94%)
Oct 09, 2019 85.96 87.05 85.48 86.60 909,195 +1.50(+1.76%)
Oct 08, 2019 85.37 85.97 85.09 85.10 939,374 -1.21(-1.40%)
Oct 07, 2019 85.43 87.07 85.37 86.31 1,111,804 +0.71(+0.83%)
Oct 04, 2019 84.52 85.66 84.31 85.60 875,400 +0.95(+1.12%)
Oct 03, 2019 84.91 85.27 83.39 84.65 1,012,783 -0.95(-1.11%)
Oct 02, 2019 88.23 88.42 85.05 85.60 1,257,741 -3.09(-3.48%)
Oct 01, 2019 88.58 90.90 88.34 88.69 1,761,569 +0.69(+0.78%)
Sep 30, 2019 87.11 88.35 87.11 88.00 1,214,198 +0.52(+0.59%)
Sep 27, 2019 86.86 87.52 86.61 87.48 1,072,300 +1.10(+1.27%)
Sep 26, 2019 86.13 86.67 85.29 86.38 892,408 +0.30(+0.35%)
Sep 25, 2019 86.62 87.63 85.29 86.08 1,541,767 -0.66(-0.76%)
Sep 24, 2019 90.24 90.33 84.45 86.74 6,396,597 -0.16(-0.18%)
Sep 23, 2019 84.50 87.21 84.26 86.90 2,727,273 +2.27(+2.68%)
Sep 20, 2019 86.60 87.11 84.63 84.63 1,666,300 -1.68(-1.95%)
Sep 19, 2019 85.86 86.55 85.04 86.31 1,227,803 +0.78(+0.91%)
Sep 18, 2019 85.94 86.12 84.46 85.53 1,271,305 -0.55(-0.64%)
Sep 17, 2019 83.50 86.34 83.11 86.08 1,223,350 +1.82(+2.16%)
Sep 16, 2019 85.50 85.78 83.96 84.26 1,031,823 -2.49(-2.87%)
Sep 13, 2019 86.77 87.30 86.37 86.75 970,100 +0.22(+0.25%)
Sep 12, 2019 85.49 87.50 85.37 86.53 1,452,993 +1.21(+1.42%)
Sep 11, 2019 86.44 86.94 83.63 85.32 1,630,326 -1.98(-2.27%)
Sep 10, 2019 86.27 87.30 85.11 87.30 1,520,570 +0.71(+0.82%)
Sep 09, 2019 86.45 87.29 86.10 86.59 1,047,218 +0.59(+0.69%)
Sep 06, 2019 86.50 87.35 85.54 86.00 1,090,100 -0.73(-0.84%)
Sep 05, 2019 85.93 87.36 85.87 86.73 1,255,286 +1.76(+2.07%)
Sep 04, 2019 83.20 85.27 83.20 84.97 1,471,033 +2.41(+2.92%)
Sep 03, 2019 81.81 83.06 81.81 82.56 1,352,684 -0.72(-0.86%)
Aug 30, 2019 83.49 84.51 82.89 83.28 1,077,500 +0.49(+0.59%)
Aug 29, 2019 81.90 83.70 81.90 82.79 863,174 +1.52(+1.87%)
Aug 28, 2019 79.48 81.54 79.37 81.27 1,145,370 +1.74(+2.19%)
Aug 27, 2019 80.82 81.05 79.46 79.53 1,522,918 -1.08(-1.34%)
Aug 26, 2019 81.21 81.48 80.15 80.61 1,264,619 -0.22(-0.27%)
Aug 23, 2019 82.48 82.98 80.62 80.83 1,773,500 -2.89(-3.45%)
Aug 22, 2019 83.50 84.00 82.99 83.72 935,792 +0.55(+0.66%)
Aug 21, 2019 84.07 84.07 82.58 83.17 1,333,498 -0.17(-0.20%)
Aug 20, 2019 86.05 86.05 83.18 83.34 1,179,440 -2.63(-3.06%)
Aug 19, 2019 86.00 86.67 85.17 85.97 1,403,092 +0.94(+1.11%)
Aug 16, 2019 84.49 85.30 84.15 85.03 1,070,100 +0.78(+0.93%)
Aug 15, 2019 83.68 84.50 83.25 84.25 873,576 +0.50(+0.60%)
Aug 14, 2019 84.11 85.22 83.14 83.75 1,244,500 -1.64(-1.92%)
Aug 13, 2019 83.40 86.67 83.24 85.39 1,348,180 +1.47(+1.75%)
Aug 12, 2019 84.34 84.99 83.06 83.92 832,008 -0.11(-0.13%)
Aug 09, 2019 84.15 84.47 83.34 84.03 1,066,200 +0.00(+0.00%)
Aug 08, 2019 83.18 84.38 82.97 84.03 1,942,450 +1.16(+1.40%)
Aug 07, 2019 85.04 85.14 82.08 82.87 1,821,173 -3.02(-3.52%)
Aug 06, 2019 83.97 85.92 83.29 85.89 1,078,070 +1.96(+2.34%)
Aug 05, 2019 84.64 85.18 83.19 83.93 1,244,819 -2.07(-2.41%)
Aug 02, 2019 86.32 86.81 85.79 86.00 1,343,400 -0.30(-0.35%)
Aug 01, 2019 87.75 88.36 86.04 86.30 1,033,483 -1.46(-1.66%)
Jul 31, 2019 87.87 88.83 87.47 87.76 1,556,512 -0.04(-0.05%)
Jul 30, 2019 89.46 89.46 87.44 87.80 1,597,337 -3.54(-3.88%)
Jul 29, 2019 91.23 92.01 90.97 91.34 1,399,278 +0.17(+0.19%)
Jul 26, 2019 89.79 91.42 89.53 91.17 1,418,300 +1.84(+2.06%)
Jul 25, 2019 88.75 89.55 88.35 89.33 1,053,570 +0.49(+0.55%)
Jul 24, 2019 86.11 88.99 86.04 88.84 1,536,593 +2.60(+3.01%)
Jul 23, 2019 85.65 86.24 85.02 86.24 1,285,645 +1.48(+1.75%)
Jul 22, 2019 84.70 85.18 84.21 84.76 1,186,604 -0.08(-0.09%)
Jul 19, 2019 86.37 87.09 84.66 84.84 1,931,700 -1.79(-2.07%)
Jul 18, 2019 87.53 87.74 85.47 86.63 2,124,189 +1.48(+1.74%)
Jul 17, 2019 85.10 85.82 84.63 85.15 1,766,704 -1.24(-1.44%)
Jul 16, 2019 85.88 86.96 82.64 86.39 3,757,828 -2.40(-2.70%)
Jul 15, 2019 89.29 89.40 88.47 88.79 998,938 -0.15(-0.17%)
Jul 12, 2019 88.80 89.37 88.09 88.94 1,259,700 +0.17(+0.19%)
Jul 11, 2019 87.60 88.82 87.11 88.77 1,061,708 +1.36(+1.56%)
Jul 10, 2019 87.50 88.00 87.27 87.41 1,308,940 -0.17(-0.19%)
Jul 09, 2019 87.46 87.71 86.94 87.58 1,364,772 -0.22(-0.25%)
Jul 08, 2019 88.45 88.97 87.59 87.80 1,237,933 -0.68(-0.77%)
Jul 05, 2019 88.49 89.28 88.12 88.48 1,280,700 -0.42(-0.47%)
Jul 03, 2019 87.70 89.09 87.68 88.90 1,112,900 +1.21(+1.38%)
Jul 02, 2019 87.36 87.83 86.18 87.69 2,423,175 +0.53(+0.61%)
Jul 01, 2019 87.75 88.23 86.36 87.16 1,909,117 +0.33(+0.38%)
Jun 28, 2019 86.00 87.10 85.26 86.83 2,175,500 -0.03(-0.03%)
Jun 27, 2019 84.75 87.06 84.67 86.86 1,793,634 +2.72(+3.23%)
Jun 26, 2019 83.36 84.72 83.00 84.14 1,696,311 +0.77(+0.92%)
Jun 25, 2019 82.86 84.46 82.72 83.37 2,006,943 +0.73(+0.88%)
Jun 24, 2019 84.81 84.81 81.16 82.64 4,026,472 -3.00(-3.50%)
Jun 21, 2019 87.76 88.64 83.26 85.64 10,383,100 +2.64(+3.18%)
Jun 20, 2019 84.00 84.18 82.32 83.00 2,785,456 -0.49(-0.59%)
Jun 19, 2019 84.31 84.45 82.20 83.49 1,398,801 -0.18(-0.22%)
Jun 18, 2019 84.29 84.34 83.03 83.67 1,269,638 -0.20(-0.24%)
Jun 17, 2019 84.50 84.99 83.41 83.87 1,877,439 +0.33(+0.40%)
Jun 14, 2019 83.67 84.00 82.65 83.54 1,631,600 +1.39(+1.69%)
Jun 13, 2019 82.17 82.50 81.61 82.15 1,173,208 +0.11(+0.13%)
Jun 12, 2019 81.41 82.15 80.65 82.04 1,369,060 +0.82(+1.01%)
Jun 11, 2019 82.99 83.33 80.54 81.22 1,167,537 -1.14(-1.38%)
Jun 10, 2019 80.77 82.44 80.35 82.36 2,575,081 +2.47(+3.09%)
Jun 07, 2019 80.38 80.56 79.69 79.89 1,854,600 -0.06(-0.08%)
Jun 06, 2019 79.96 80.32 79.46 79.95 1,876,237 -0.09(-0.11%)
Jun 05, 2019 80.59 80.92 79.88 80.04 1,558,442 -0.23(-0.29%)
Jun 04, 2019 79.70 81.59 79.70 80.27 2,585,556 +0.86(+1.08%)
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.