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 (%)
Dec 30, 2022 60.40 61.17 59.61 60.89 2,141,010 -0.37(-0.60%)
Dec 29, 2022 59.88 61.92 59.52 61.26 2,410,796 +2.02(+3.41%)
Dec 28, 2022 60.43 61.03 58.77 59.24 3,136,964 -1.18(-1.95%)
Dec 27, 2022 59.81 61.10 58.22 60.42 4,431,597 +0.26(+0.43%)
Dec 23, 2022 56.57 60.63 56.26 60.16 6,668,069 +2.96(+5.17%)
Dec 22, 2022 52.10 57.28 52.10 57.20 16,484,996 -2.17(-3.66%)
Dec 21, 2022 58.54 60.02 57.58 59.37 4,597,531 +1.61(+2.79%)
Dec 20, 2022 57.32 58.58 56.27 57.76 4,289,873 -0.33(-0.57%)
Dec 19, 2022 61.00 61.90 57.63 58.09 4,304,221 -3.35(-5.45%)
Dec 16, 2022 64.30 64.84 60.65 61.44 7,556,475 -3.95(-6.04%)
Dec 15, 2022 66.72 66.84 64.43 65.39 2,611,646 -2.32(-3.43%)
Dec 14, 2022 66.67 68.08 65.26 67.71 2,733,114 +0.53(+0.79%)
Dec 13, 2022 68.26 69.32 65.67 67.18 2,178,362 +1.32(+2.00%)
Dec 12, 2022 65.67 66.14 65.00 65.86 1,649,225 +0.16(+0.24%)
Dec 09, 2022 64.75 66.86 64.45 65.70 1,200,348 +0.22(+0.34%)
Dec 08, 2022 65.34 65.85 63.96 65.48 1,268,683 +0.38(+0.58%)
Dec 07, 2022 65.16 66.32 63.99 65.10 1,572,945 -0.49(-0.75%)
Dec 06, 2022 67.33 67.41 64.11 65.59 1,782,919 -1.80(-2.67%)
Dec 05, 2022 68.83 69.72 66.87 67.39 1,425,126 -2.20(-3.16%)
Dec 02, 2022 68.09 69.76 67.14 69.59 1,307,467 +0.49(+0.71%)
Dec 01, 2022 69.82 70.71 68.43 69.10 1,262,728 -0.26(-0.37%)
Nov 30, 2022 66.65 69.39 65.49 69.36 1,840,594 +2.24(+3.34%)
Nov 29, 2022 65.94 68.79 65.94 67.12 1,724,418 +1.56(+2.38%)
Nov 28, 2022 66.00 66.66 65.33 65.56 1,633,907 -1.20(-1.80%)
Nov 25, 2022 66.14 67.88 66.14 66.76 567,973 +0.17(+0.26%)
Nov 23, 2022 67.18 67.18 65.94 66.59 735,113 -0.55(-0.82%)
Nov 22, 2022 66.49 67.34 65.81 67.14 1,430,671 +0.93(+1.40%)
Nov 21, 2022 66.62 67.15 65.50 66.21 1,189,641 -0.35(-0.53%)
Nov 18, 2022 67.82 67.95 65.40 66.56 1,758,894 -0.67(-1.00%)
Nov 17, 2022 67.23 67.25 64.63 67.23 2,055,930 -1.12(-1.64%)
Nov 16, 2022 70.30 70.31 67.64 68.35 2,775,259 -4.31(-5.93%)
Nov 15, 2022 76.19 76.64 72.00 72.66 1,977,613 -1.31(-1.77%)
Nov 14, 2022 74.28 75.05 71.81 73.97 2,608,769 -0.61(-0.82%)
Nov 11, 2022 70.59 75.93 70.36 74.58 2,294,730 +3.93(+5.56%)
Nov 10, 2022 67.50 71.73 67.04 70.65 2,867,541 +5.99(+9.26%)
Nov 09, 2022 64.23 65.00 62.66 64.66 3,075,083 -0.11(-0.17%)
Nov 08, 2022 65.36 65.50 63.41 64.77 1,896,475 +0.14(+0.22%)
Nov 07, 2022 63.30 65.08 61.32 64.63 3,007,523 +1.84(+2.93%)
Nov 04, 2022 64.51 64.81 61.12 62.79 2,781,838 -0.61(-0.96%)
Nov 03, 2022 61.54 64.40 60.76 63.40 2,151,858 +1.04(+1.67%)
Nov 02, 2022 64.03 65.92 62.32 62.36 2,331,825 -1.99(-3.09%)
Nov 01, 2022 64.84 64.84 62.07 64.35 2,098,873 +1.34(+2.13%)
Oct 31, 2022 63.42 63.89 62.47 63.01 1,312,582 -0.78(-1.22%)
Oct 28, 2022 61.81 63.82 61.35 63.79 1,484,180 +1.73(+2.79%)
Oct 27, 2022 61.91 64.13 61.63 62.06 2,377,395 +0.51(+0.83%)
Oct 26, 2022 61.90 62.92 61.01 61.55 1,515,674 -0.30(-0.49%)
Oct 25, 2022 58.45 62.14 58.45 61.85 2,076,938 +3.62(+6.22%)
Oct 24, 2022 55.28 58.47 54.85 58.23 4,035,202 +2.54(+4.56%)
Oct 21, 2022 56.62 56.84 55.02 55.69 3,294,826 -0.78(-1.38%)
Oct 20, 2022 57.92 58.85 56.43 56.47 2,711,908 -1.03(-1.79%)
Oct 19, 2022 59.71 60.03 56.52 57.50 5,548,108 -3.19(-5.26%)
Oct 18, 2022 63.70 64.97 59.80 60.69 5,694,236 -1.34(-2.16%)
Oct 17, 2022 61.82 63.08 60.99 62.03 2,476,125 +1.83(+3.04%)
Oct 14, 2022 63.00 63.75 60.11 60.20 1,929,272 -2.19(-3.51%)
Oct 13, 2022 60.62 63.60 59.23 62.39 1,977,563 +0.28(+0.45%)
Oct 12, 2022 63.18 63.29 61.73 62.11 1,712,539 -0.93(-1.48%)
Oct 11, 2022 63.60 64.64 61.98 63.04 2,310,756 -0.56(-0.88%)
Oct 10, 2022 62.40 65.04 61.87 63.60 2,605,056 +1.29(+2.07%)
Oct 07, 2022 64.18 64.69 61.65 62.31 2,247,330 -3.08(-4.71%)
Oct 06, 2022 66.89 67.83 64.48 65.39 2,104,469 -1.32(-1.98%)
Oct 05, 2022 67.26 67.74 64.71 66.71 3,143,702 -1.74(-2.54%)
Oct 04, 2022 69.16 70.17 67.19 68.45 2,480,657 +0.71(+1.05%)
Oct 03, 2022 65.39 69.28 64.30 67.74 3,580,097 +1.72(+2.61%)
Sep 30, 2022 65.00 67.66 63.60 66.02 5,557,297 +0.86(+1.32%)
Sep 29, 2022 73.75 75.99 64.44 65.16 17,196,116 -21.26(-24.60%)
Sep 28, 2022 82.35 86.85 82.12 86.42 3,075,726 +5.27(+6.49%)
Sep 27, 2022 81.34 82.37 79.84 81.15 1,532,178 +1.18(+1.48%)
Sep 26, 2022 79.49 81.38 79.08 79.97 1,756,039 +0.48(+0.60%)
Sep 23, 2022 78.33 79.56 76.00 79.49 2,517,278 -0.28(-0.35%)
Sep 22, 2022 80.56 81.56 79.57 79.77 1,412,470 -1.29(-1.59%)
Sep 21, 2022 82.65 84.44 80.97 81.06 1,272,954 -1.13(-1.37%)
Sep 20, 2022 84.76 85.08 80.50 82.19 1,693,134 -3.99(-4.63%)
Sep 19, 2022 84.24 86.33 83.70 86.18 1,089,398 +1.45(+1.71%)
Sep 16, 2022 84.25 85.53 83.08 84.73 1,987,593 -0.25(-0.29%)
Sep 15, 2022 86.07 86.90 84.49 84.98 1,090,191 -0.42(-0.49%)
Sep 14, 2022 85.93 86.51 83.30 85.40 1,044,814 -0.17(-0.20%)
Sep 13, 2022 87.50 88.28 85.13 85.57 1,240,943 -5.51(-6.05%)
Sep 12, 2022 92.43 93.34 90.60 91.08 1,007,557 +0.08(+0.09%)
Sep 09, 2022 86.62 91.42 86.50 91.00 1,961,362 +2.12(+2.39%)
Sep 08, 2022 87.48 88.96 86.49 88.88 858,069 +0.36(+0.41%)
Sep 07, 2022 84.96 88.69 84.80 88.52 1,385,423 +3.39(+3.98%)
Sep 06, 2022 88.12 88.12 84.40 85.13 1,698,320 -2.43(-2.78%)
Sep 02, 2022 90.34 90.56 87.05 87.56 1,048,933 -1.56(-1.75%)
Sep 01, 2022 88.21 89.22 86.93 89.12 1,113,643 +0.68(+0.77%)
Aug 31, 2022 90.34 90.73 88.34 88.44 1,535,470 -1.89(-2.09%)
Aug 30, 2022 91.89 92.10 89.39 90.33 1,140,743 -0.37(-0.41%)
Aug 29, 2022 89.00 91.00 88.46 90.70 1,021,554 +0.70(+0.78%)
Aug 26, 2022 94.00 94.42 89.61 90.00 935,058 -3.24(-3.47%)
Aug 25, 2022 91.71 93.47 90.83 93.24 858,768 +2.32(+2.55%)
Aug 24, 2022 90.64 92.05 90.05 90.92 842,619 +0.58(+0.64%)
Aug 23, 2022 90.11 91.28 89.07 90.34 1,125,633 +0.48(+0.53%)
Aug 22, 2022 93.97 93.97 89.69 89.86 1,387,360 -6.41(-6.66%)
Aug 19, 2022 97.56 98.15 95.56 96.27 1,016,489 -2.47(-2.50%)
Aug 18, 2022 99.99 99.99 97.93 98.74 809,090 -1.27(-1.27%)
Aug 17, 2022 103.06 103.06 98.97 100.01 1,472,602 -4.21(-4.04%)
Aug 16, 2022 101.07 106.24 101.07 104.22 1,336,315 +2.80(+2.76%)
Aug 15, 2022 101.22 102.20 100.47 101.42 788,740 -0.17(-0.17%)
Aug 12, 2022 102.11 102.30 100.58 101.59 658,190 -0.11(-0.11%)
Aug 11, 2022 101.34 103.26 101.26 101.70 936,834 +1.68(+1.68%)
Aug 10, 2022 99.88 101.19 99.24 100.02 968,377 +3.05(+3.15%)
Aug 09, 2022 99.14 99.25 95.63 96.97 709,418 -2.80(-2.81%)
Aug 08, 2022 99.92 102.12 99.67 99.77 903,851 +0.60(+0.61%)
Aug 05, 2022 98.60 100.70 98.32 99.17 710,800 -0.30(-0.30%)
Aug 04, 2022 99.93 101.86 99.15 99.47 737,242 -0.33(-0.33%)
Aug 03, 2022 100.53 100.90 98.48 99.80 1,022,784 +0.78(+0.79%)
Aug 02, 2022 100.71 101.33 98.66 99.02 1,274,972 -2.94(-2.88%)
Aug 01, 2022 98.77 102.59 98.77 101.96 1,392,353 +2.42(+2.43%)
Jul 29, 2022 98.11 100.02 97.50 99.54 1,209,157 +1.56(+1.59%)
Jul 28, 2022 94.26 98.26 93.59 97.98 1,433,443 +3.61(+3.83%)
Jul 27, 2022 93.30 94.92 91.80 94.37 1,094,406 +2.16(+2.34%)
Jul 26, 2022 93.22 93.52 91.30 92.21 825,399 -2.42(-2.56%)
Jul 25, 2022 94.38 95.62 92.84 94.63 1,195,608 +0.28(+0.30%)
Jul 22, 2022 96.49 98.49 93.70 94.35 854,750 -1.66(-1.73%)
Jul 21, 2022 96.30 96.70 93.89 96.01 1,077,161 -0.60(-0.62%)
Jul 20, 2022 95.93 96.80 94.40 96.61 1,267,285 +0.45(+0.47%)
Jul 19, 2022 94.26 96.27 93.30 96.16 1,323,913 +3.34(+3.60%)
Jul 18, 2022 92.60 94.84 92.15 92.82 976,851 +1.27(+1.39%)
Jul 15, 2022 90.00 92.60 89.75 91.55 1,070,038 +2.44(+2.74%)
Jul 14, 2022 88.72 89.36 86.60 89.11 1,252,867 -1.49(-1.64%)
Jul 13, 2022 89.84 91.36 88.72 90.60 992,719 -0.64(-0.70%)
Jul 12, 2022 88.92 92.18 88.92 91.24 1,487,912 +2.40(+2.70%)
Jul 11, 2022 91.85 93.03 88.71 88.84 1,104,620 -3.82(-4.12%)
Jul 08, 2022 94.41 94.85 92.47 92.66 1,041,709 -2.21(-2.33%)
Jul 07, 2022 93.03 95.43 92.75 94.87 1,173,571 +1.89(+2.03%)
Jul 06, 2022 95.85 96.18 92.27 92.98 1,248,642 -2.84(-2.96%)
Jul 05, 2022 90.40 95.91 90.22 95.82 1,568,214 +3.15(+3.40%)
Jul 01, 2022 90.79 93.98 90.34 92.67 1,594,282 +2.19(+2.42%)
Jun 30, 2022 92.43 92.43 87.59 90.48 1,985,251 -3.09(-3.30%)
Jun 29, 2022 94.35 94.35 91.69 93.57 1,418,262 -0.83(-0.88%)
Jun 28, 2022 98.16 99.64 94.35 94.40 1,935,002 -4.22(-4.28%)
Jun 27, 2022 99.49 101.05 96.31 98.62 2,068,841 +0.26(+0.26%)
Jun 24, 2022 91.79 99.22 90.25 98.36 4,320,378 +6.60(+7.19%)
Jun 23, 2022 90.97 92.00 88.61 91.76 2,464,439 +2.01(+2.24%)
Jun 22, 2022 86.84 90.10 86.70 89.75 1,828,190 +2.07(+2.36%)
Jun 21, 2022 88.82 89.63 87.50 87.68 1,626,835 +0.69(+0.79%)
Jun 17, 2022 85.39 88.57 85.03 86.99 2,731,532 +1.23(+1.43%)
Jun 16, 2022 89.03 89.55 84.37 85.76 2,538,787 -5.78(-6.31%)
Jun 15, 2022 90.88 93.40 90.07 91.54 1,115,012 +1.75(+1.95%)
Jun 14, 2022 89.08 91.78 89.08 89.79 1,367,655 +0.98(+1.10%)
Jun 13, 2022 92.81 93.62 88.06 88.81 2,046,725 -7.22(-7.52%)
Jun 10, 2022 97.61 99.34 95.32 96.03 1,163,851 -3.90(-3.90%)
Jun 09, 2022 102.00 103.22 99.89 99.93 1,102,909 -2.31(-2.26%)
Jun 08, 2022 98.57 103.01 98.57 102.24 1,839,524 +4.01(+4.08%)
Jun 07, 2022 94.43 98.61 93.87 98.23 1,336,013 +0.72(+0.74%)
Jun 06, 2022 97.33 98.12 95.65 97.51 854,748 +1.16(+1.20%)
Jun 03, 2022 97.62 98.31 94.86 96.35 1,257,990 -2.84(-2.86%)
Jun 02, 2022 98.62 99.66 98.21 99.19 1,158,924 +0.73(+0.74%)
Jun 01, 2022 100.01 100.82 97.65 98.46 1,805,254 -0.81(-0.82%)
May 31, 2022 99.02 99.85 96.78 99.27 1,716,266 -1.02(-1.02%)
May 27, 2022 99.32 100.31 97.79 100.29 1,264,085 +1.13(+1.14%)
May 26, 2022 97.49 99.73 97.37 99.16 1,475,254 +3.22(+3.36%)
May 25, 2022 89.75 96.34 89.47 95.94 1,578,674 +5.15(+5.67%)
May 24, 2022 89.95 91.22 88.93 90.79 1,504,556 -0.10(-0.11%)
May 23, 2022 93.18 93.29 89.50 90.89 1,817,069 -1.57(-1.70%)
May 20, 2022 92.22 93.63 89.21 92.46 2,106,596 +1.66(+1.83%)
May 19, 2022 89.80 92.20 88.03 90.80 2,245,586 +1.00(+1.11%)
May 18, 2022 95.08 95.24 88.17 89.80 2,236,296 -7.67(-7.87%)
May 17, 2022 94.61 97.54 94.38 97.47 1,711,452 +4.81(+5.19%)
May 16, 2022 91.91 93.90 90.04 92.66 2,800,509 +1.00(+1.09%)
May 13, 2022 92.17 95.56 91.26 91.66 2,184,603 +0.40(+0.44%)
May 12, 2022 89.16 93.83 88.75 91.26 2,663,597 +1.47(+1.64%)
May 11, 2022 91.87 93.90 89.48 89.79 1,695,978 -2.43(-2.64%)
May 10, 2022 94.21 96.33 89.28 92.22 2,486,130 -0.59(-0.64%)
May 09, 2022 92.95 96.02 92.19 92.81 2,102,386 -1.89(-2.00%)
May 06, 2022 92.17 96.12 90.49 94.70 2,218,293 +2.32(+2.51%)
May 05, 2022 98.34 98.56 90.77 92.38 2,123,661 -7.80(-7.79%)
May 04, 2022 94.41 100.34 93.94 100.18 2,433,514 +5.11(+5.37%)
May 03, 2022 90.87 95.67 90.35 95.07 2,642,936 +3.93(+4.31%)
May 02, 2022 85.85 91.26 85.36 91.14 1,953,071 +5.36(+6.25%)
Apr 29, 2022 88.78 89.85 85.64 85.78 1,518,801 -3.32(-3.73%)
Apr 28, 2022 89.94 90.66 87.14 89.10 1,414,623 +0.23(+0.26%)
Apr 27, 2022 88.05 90.82 87.15 88.87 1,715,760 +0.44(+0.50%)
Apr 26, 2022 89.62 90.28 88.42 88.43 1,476,464 -2.02(-2.23%)
Apr 25, 2022 89.61 90.65 87.49 90.45 2,463,591 +0.07(+0.08%)
Apr 22, 2022 90.26 91.85 89.53 90.38 1,811,473 -0.29(-0.32%)
Apr 21, 2022 93.50 93.86 90.02 90.67 2,175,899 -2.40(-2.58%)
Apr 20, 2022 96.87 97.86 92.98 93.07 1,744,855 -3.22(-3.34%)
Apr 19, 2022 91.43 96.77 91.29 96.29 1,775,474 +5.18(+5.69%)
Apr 18, 2022 91.30 92.35 90.44 91.11 1,601,471 -0.68(-0.74%)
Apr 14, 2022 93.70 94.61 91.52 91.79 2,099,946 -1.20(-1.29%)
Apr 13, 2022 91.51 94.32 90.55 92.99 3,595,570 -0.34(-0.36%)
Apr 12, 2022 99.63 101.50 93.23 93.33 8,382,438 -9.84(-9.54%)
Apr 11, 2022 101.04 105.90 101.04 103.17 2,917,426 +0.95(+0.93%)
Apr 08, 2022 98.64 103.23 97.86 102.22 2,191,750 +3.10(+3.13%)
Apr 07, 2022 97.12 99.70 94.35 99.12 2,007,309 +1.36(+1.39%)
Apr 06, 2022 96.07 98.40 95.22 97.76 2,499,011 -2.06(-2.06%)
Apr 05, 2022 100.00 102.64 98.87 99.82 1,489,246 -1.55(-1.53%)
Apr 04, 2022 98.56 102.57 98.23 101.37 1,679,398 +2.88(+2.92%)
Apr 01, 2022 97.29 98.52 95.66 98.49 1,527,095 +2.01(+2.08%)
Mar 31, 2022 101.16 101.22 96.48 96.48 1,931,049 -5.05(-4.97%)
Mar 30, 2022 102.70 103.73 101.22 101.53 1,304,084 -2.29(-2.21%)
Mar 29, 2022 101.25 104.61 100.63 103.82 2,350,836 +5.19(+5.26%)
Mar 28, 2022 97.86 98.73 95.04 98.63 2,218,178 +1.36(+1.40%)
Mar 25, 2022 99.87 99.87 95.89 97.27 1,649,398 -2.01(-2.02%)
Mar 24, 2022 99.07 100.58 98.70 99.28 1,436,844 +0.36(+0.36%)
Mar 23, 2022 102.13 102.71 98.54 98.92 1,439,306 -4.13(-4.01%)
Mar 22, 2022 102.99 104.92 101.80 103.05 1,657,158 +0.46(+0.45%)
Mar 21, 2022 104.47 105.68 101.38 102.59 1,328,689 -1.88(-1.80%)
Mar 18, 2022 103.99 105.90 103.29 104.47 2,572,564 +0.55(+0.53%)
Mar 17, 2022 100.74 103.96 99.70 103.92 1,118,223 +1.90(+1.86%)
Mar 16, 2022 100.89 103.07 98.43 102.02 2,006,463 +1.10(+1.09%)
Mar 15, 2022 98.96 102.29 98.61 100.92 1,029,002 +2.37(+2.40%)
Mar 14, 2022 99.09 101.70 98.20 98.55 1,248,896 -0.66(-0.67%)
Mar 11, 2022 100.50 101.28 98.80 99.21 892,499 -1.54(-1.53%)
Mar 10, 2022 99.95 101.49 98.53 100.75 1,001,245 -1.14(-1.12%)
Mar 09, 2022 101.98 103.49 101.25 101.89 1,336,144 +1.94(+1.94%)
Mar 08, 2022 100.01 104.85 98.66 99.95 1,374,143 -0.06(-0.06%)
Mar 07, 2022 102.10 103.34 99.43 100.01 2,646,997 -3.06(-2.97%)
Mar 04, 2022 103.48 104.72 101.81 103.07 1,403,286 -1.42(-1.36%)
Mar 03, 2022 107.04 107.13 103.15 104.49 1,048,589 -1.31(-1.24%)
Mar 02, 2022 105.34 107.27 104.00 105.80 1,559,773 +0.56(+0.53%)
Mar 01, 2022 108.69 108.70 104.14 105.24 1,659,416 -4.09(-3.74%)
Feb 28, 2022 107.10 109.54 106.64 109.33 1,463,441 +1.98(+1.84%)
Feb 25, 2022 105.41 108.39 105.13 107.35 1,252,859 +2.20(+2.09%)
Feb 24, 2022 97.59 105.42 96.39 105.15 1,530,629 +4.80(+4.78%)
Feb 23, 2022 102.12 103.81 99.51 100.35 1,619,915 -0.82(-0.81%)
Feb 22, 2022 104.73 105.47 99.90 101.17 1,773,763 -4.47(-4.23%)
Feb 18, 2022 105.64 0 -1.84(-1.71%)
Feb 17, 2022 109.73 110.13 106.54 107.48 1,340,654 -2.10(-1.92%)
Feb 16, 2022 109.80 110.86 107.32 109.58 1,553,542 -3.74(-3.30%)
Feb 15, 2022 112.46 113.54 110.70 113.32 1,151,917 +2.36(+2.13%)
Feb 14, 2022 108.90 112.26 108.39 110.96 1,058,339 +2.48(+2.29%)
Feb 11, 2022 110.44 111.42 107.60 108.48 1,108,414 -2.11(-1.91%)
Feb 10, 2022 110.01 113.09 109.47 110.59 1,200,266 -2.10(-1.86%)
Feb 09, 2022 110.80 114.42 110.80 112.69 2,229,228 +3.65(+3.35%)
Feb 08, 2022 105.26 109.07 105.16 109.04 1,476,544 +3.45(+3.27%)
Feb 07, 2022 106.50 107.93 104.39 105.59 835,212 -0.66(-0.62%)
Feb 04, 2022 106.11 107.77 103.43 106.25 1,540,710 -0.47(-0.44%)
Feb 03, 2022 108.31 106.59 106.72 1,514,089 -3.08(-2.81%)
Feb 02, 2022 110.94 111.11 107.96 109.80 1,521,701 -1.16(-1.05%)
Feb 01, 2022 110.95 112.11 108.68 110.96 1,102,319 -0.21(-0.19%)
Jan 31, 2022 109.40 111.61 111.17 1,359,712 +1.17(+1.06%)
Jan 28, 2022 106.24 110.05 105.03 110.00 1,595,027 +4.46(+4.23%)
Jan 27, 2022 110.40 110.52 104.54 105.54 2,049,746 -2.21(-2.05%)
Jan 26, 2022 110.99 111.59 106.56 107.75 2,433,485 -2.19(-1.99%)
Jan 25, 2022 109.48 111.60 106.78 109.94 2,016,349 -1.98(-1.77%)
Jan 24, 2022 105.57 112.32 103.48 111.92 2,378,412 +3.82(+3.53%)
Jan 21, 2022 105.00 109.57 102.47 108.10 2,664,460 +2.04(+1.92%)
Jan 20, 2022 108.49 111.95 105.87 106.06 2,158,251 -1.57(-1.46%)
Jan 19, 2022 110.97 112.68 107.58 107.63 1,409,040 -2.77(-2.51%)
Jan 18, 2022 111.79 112.09 108.86 110.40 1,854,390 -3.00(-2.65%)
Jan 14, 2022 113.40 0 -4.07(-3.46%)
Jan 13, 2022 120.19 120.58 117.19 117.47 1,362,728 -1.79(-1.50%)
Jan 12, 2022 118.84 120.25 115.36 119.26 1,613,980 +0.11(+0.09%)
Jan 11, 2022 118.30 119.42 114.57 119.15 1,518,930 +0.48(+0.40%)
Jan 10, 2022 119.58 119.71 115.37 118.67 1,405,461 -2.41(-1.99%)
Jan 07, 2022 118.99 123.18 118.43 121.08 2,390,449 +1.98(+1.66%)
Jan 06, 2022 121.36 121.36 118.31 119.10 1,158,691 -0.25(-0.21%)
Jan 05, 2022 123.87 124.47 119.31 119.35 1,199,064 -4.51(-3.64%)
Jan 04, 2022 127.90 129.05 123.03 123.86 1,568,321 -3.15(-2.48%)
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.