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

CarMax (NY: KMX )

68.12 -2.14 (-3.05%)
Streaming Delayed Price Updated: 9:51 AM EDT, Apr 25, 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 (%)
Aug 31, 2021 126.84 126.84 124.27 125.21 1,088,390 -1.28(-1.01%)
Aug 30, 2021 127.00 128.20 125.50 126.49 516,856 -0.10(-0.08%)
Aug 27, 2021 126.63 127.34 125.53 126.59 428,016 +0.33(+0.26%)
Aug 26, 2021 127.26 127.82 125.75 126.26 559,105 -1.22(-0.96%)
Aug 25, 2021 125.86 128.08 125.40 127.48 592,038 +1.94(+1.55%)
Aug 24, 2021 125.05 126.48 125.05 125.54 508,308 +0.62(+0.50%)
Aug 23, 2021 125.78 125.84 124.09 124.92 607,964 +0.16(+0.13%)
Aug 20, 2021 124.00 124.90 123.12 124.76 514,672 +0.52(+0.42%)
Aug 19, 2021 123.35 124.64 122.51 124.24 600,924 -0.38(-0.30%)
Aug 18, 2021 126.98 127.97 124.53 124.62 810,477 -2.85(-2.24%)
Aug 17, 2021 128.00 128.37 125.88 127.47 1,162,372 -1.60(-1.24%)
Aug 16, 2021 127.15 129.26 124.67 129.07 1,140,776 +0.98(+0.77%)
Aug 13, 2021 128.86 129.75 127.77 128.09 714,930 -1.25(-0.97%)
Aug 12, 2021 132.20 132.89 128.74 129.34 880,539 -2.56(-1.94%)
Aug 11, 2021 132.98 133.79 130.88 131.90 1,345,160 -3.41(-2.52%)
Aug 10, 2021 132.57 136.01 132.38 135.31 522,824 +2.46(+1.85%)
Aug 09, 2021 133.44 133.89 130.52 132.85 877,143 -1.17(-0.87%)
Aug 06, 2021 137.37 137.83 133.90 134.02 739,189 -1.98(-1.46%)
Aug 05, 2021 137.47 138.42 135.82 136.00 542,839 -0.62(-0.45%)
Aug 04, 2021 138.91 139.90 135.91 136.62 1,043,655 -3.08(-2.20%)
Aug 03, 2021 136.51 139.95 136.26 139.70 1,438,914 +3.20(+2.34%)
Aug 02, 2021 135.70 137.16 134.90 136.50 1,028,256 +2.55(+1.90%)
Jul 30, 2021 133.73 136.45 133.27 133.95 616,797 -1.02(-0.76%)
Jul 29, 2021 134.02 135.61 133.08 134.97 724,966 +1.67(+1.25%)
Jul 28, 2021 135.40 136.61 133.01 133.30 518,735 -1.67(-1.24%)
Jul 27, 2021 133.88 135.59 133.39 134.97 747,706 -0.12(-0.09%)
Jul 26, 2021 134.34 135.28 133.45 135.09 635,725 +0.25(+0.19%)
Jul 23, 2021 135.29 135.68 133.80 134.84 1,060,891 +0.43(+0.32%)
Jul 22, 2021 135.89 135.89 133.72 134.41 617,261 -1.52(-1.12%)
Jul 21, 2021 134.85 138.00 134.72 135.93 988,228 +1.55(+1.15%)
Jul 20, 2021 129.12 134.80 129.12 134.38 860,713 +5.83(+4.54%)
Jul 19, 2021 128.30 129.08 126.41 128.55 843,545 -2.40(-1.83%)
Jul 16, 2021 132.06 132.94 130.81 130.95 577,677 -0.31(-0.24%)
Jul 15, 2021 132.80 134.43 129.86 131.26 980,731 -2.93(-2.18%)
Jul 14, 2021 132.26 134.47 131.91 134.19 780,123 +2.45(+1.86%)
Jul 13, 2021 134.32 135.06 131.52 131.74 1,408,083 -3.68(-2.72%)
Jul 12, 2021 134.47 136.45 134.00 135.42 682,991 +0.58(+0.43%)
Jul 09, 2021 135.45 135.66 133.38 134.84 743,738 +1.57(+1.18%)
Jul 08, 2021 132.35 135.50 130.24 133.27 1,287,209 -3.61(-2.64%)
Jul 07, 2021 132.03 137.53 132.03 136.88 1,386,171 +4.14(+3.12%)
Jul 06, 2021 133.48 133.50 131.84 132.74 1,199,791 -1.08(-0.81%)
Jul 02, 2021 130.76 134.37 130.36 133.82 1,064,665 +3.24(+2.48%)
Jul 01, 2021 129.50 131.15 128.54 130.58 1,055,277 +1.43(+1.11%)
Jun 30, 2021 130.07 131.31 129.03 129.15 1,410,501 -1.50(-1.15%)
Jun 29, 2021 129.51 131.55 128.90 130.65 1,946,350 +1.64(+1.27%)
Jun 28, 2021 127.56 129.34 124.83 129.01 1,975,856 +1.61(+1.26%)
Jun 25, 2021 125.68 128.28 122.30 127.40 4,464,645 +7.97(+6.67%)
Jun 24, 2021 119.25 120.73 119.08 119.43 1,832,635 +1.16(+0.98%)
Jun 23, 2021 117.22 118.98 116.78 118.27 1,311,290 +0.82(+0.70%)
Jun 22, 2021 116.11 117.82 115.40 117.45 1,045,501 +1.36(+1.17%)
Jun 21, 2021 114.31 116.85 114.31 116.09 1,029,482 +2.93(+2.59%)
Jun 18, 2021 113.69 114.72 113.05 113.16 1,702,107 -2.76(-2.38%)
Jun 17, 2021 117.51 118.46 114.25 115.92 1,395,779 -1.55(-1.32%)
Jun 16, 2021 118.58 118.87 116.27 117.47 949,079 -1.36(-1.14%)
Jun 15, 2021 117.95 119.20 117.54 118.83 1,171,145 +0.73(+0.62%)
Jun 14, 2021 117.19 118.39 116.97 118.10 1,133,647 +1.25(+1.07%)
Jun 11, 2021 115.44 118.72 115.44 116.85 951,683 +1.85(+1.61%)
Jun 10, 2021 115.50 116.43 114.94 115.00 911,447 +0.00(+0.00%)
Jun 09, 2021 114.89 115.73 114.13 115.00 899,351 -0.03(-0.03%)
Jun 08, 2021 114.52 115.87 113.11 115.03 762,646 +0.47(+0.41%)
Jun 07, 2021 114.01 115.05 112.63 114.56 874,326 +0.51(+0.45%)
Jun 04, 2021 114.81 114.81 112.63 114.05 565,479 +0.24(+0.21%)
Jun 03, 2021 114.16 114.84 113.09 113.81 828,280 -0.89(-0.78%)
Jun 02, 2021 116.98 117.80 114.25 114.70 1,130,400 -2.00(-1.71%)
Jun 01, 2021 117.40 118.11 116.08 116.70 865,316 +1.51(+1.31%)
May 28, 2021 116.16 116.20 115.09 115.19 535,072 -0.60(-0.52%)
May 27, 2021 116.07 116.64 114.75 115.79 849,213 +1.00(+0.87%)
May 26, 2021 113.39 115.34 112.97 114.79 1,174,513 +1.42(+1.25%)
May 25, 2021 114.62 115.31 112.85 113.37 1,704,959 -0.51(-0.45%)
May 24, 2021 116.00 116.27 113.06 113.88 1,909,515 -2.80(-2.40%)
May 21, 2021 118.03 119.07 116.45 116.68 1,147,148 -0.51(-0.44%)
May 20, 2021 115.92 117.84 114.02 117.19 1,118,330 +1.28(+1.10%)
May 19, 2021 116.30 117.59 113.86 115.91 1,548,553 -4.25(-3.54%)
May 18, 2021 123.96 124.54 119.91 120.16 1,163,469 -4.28(-3.44%)
May 17, 2021 124.79 125.00 123.04 124.44 646,833 -0.39(-0.31%)
May 14, 2021 122.42 125.43 122.11 124.83 897,754 +3.72(+3.07%)
May 13, 2021 118.40 122.08 117.33 121.11 1,316,461 +3.04(+2.57%)
May 12, 2021 122.50 122.80 118.02 118.07 1,192,453 -5.35(-4.33%)
May 11, 2021 126.75 127.26 122.74 123.42 1,439,959 -4.49(-3.51%)
May 10, 2021 130.64 130.76 127.72 127.91 1,251,464 -2.08(-1.60%)
May 07, 2021 129.77 130.67 128.52 129.99 1,387,398 -0.30(-0.23%)
May 06, 2021 137.98 138.02 128.25 130.29 2,555,179 -7.61(-5.52%)
May 05, 2021 138.00 138.77 137.13 137.90 1,033,101 +0.49(+0.36%)
May 04, 2021 136.88 137.95 134.99 137.41 895,036 +0.47(+0.34%)
May 03, 2021 134.25 138.00 134.20 136.94 1,343,755 +3.70(+2.78%)
Apr 30, 2021 132.65 133.50 131.88 133.24 768,100 +0.05(+0.04%)
Apr 29, 2021 134.98 136.00 131.87 133.19 562,811 -0.90(-0.67%)
Apr 28, 2021 132.81 134.80 132.22 134.09 586,625 +1.04(+0.78%)
Apr 27, 2021 131.43 134.19 131.23 133.05 638,365 +1.62(+1.23%)
Apr 26, 2021 131.99 132.33 130.31 131.43 1,112,706 +0.35(+0.27%)
Apr 23, 2021 129.69 131.60 128.36 131.08 582,900 +2.03(+1.57%)
Apr 22, 2021 129.79 130.83 128.30 129.05 683,515 +0.12(+0.09%)
Apr 21, 2021 127.53 129.53 126.86 128.93 532,464 +1.13(+0.88%)
Apr 20, 2021 130.50 130.89 126.40 127.80 680,756 -2.30(-1.77%)
Apr 19, 2021 130.00 130.38 128.82 130.10 708,668 +0.13(+0.10%)
Apr 16, 2021 130.31 130.60 129.19 129.97 660,900 +0.78(+0.60%)
Apr 15, 2021 129.03 129.79 127.79 129.19 722,689 -0.43(-0.33%)
Apr 14, 2021 130.68 131.89 129.44 129.62 766,556 -0.53(-0.41%)
Apr 13, 2021 131.50 131.50 128.84 130.15 1,228,301 -1.95(-1.48%)
Apr 12, 2021 131.25 132.35 130.48 132.10 1,164,067 +0.47(+0.36%)
Apr 09, 2021 128.90 132.12 128.15 131.63 1,095,800 +3.48(+2.72%)
Apr 08, 2021 126.08 128.24 124.69 128.15 1,015,705 +2.05(+1.63%)
Apr 07, 2021 126.04 127.44 124.84 126.10 865,129 -0.23(-0.18%)
Apr 06, 2021 127.28 127.83 124.68 126.33 1,516,168 -1.73(-1.35%)
Apr 05, 2021 125.57 128.52 122.86 128.06 2,047,155 +4.75(+3.85%)
Apr 01, 2021 126.45 129.25 122.56 123.31 4,638,000 -9.35(-7.05%)
Mar 31, 2021 133.41 135.42 132.50 132.66 1,677,428 -3.17(-2.33%)
Mar 30, 2021 135.23 136.54 134.42 135.83 1,407,987 +1.26(+0.94%)
Mar 29, 2021 135.33 136.45 133.09 134.57 1,017,888 +0.76(+0.57%)
Mar 26, 2021 132.30 133.94 130.98 133.81 659,400 +3.21(+2.46%)
Mar 25, 2021 127.39 131.44 126.37 130.60 1,157,910 +2.25(+1.75%)
Mar 24, 2021 131.02 132.70 128.16 128.35 1,015,341 -2.67(-2.04%)
Mar 23, 2021 131.56 132.38 130.56 131.02 685,899 -1.28(-0.97%)
Mar 22, 2021 133.49 133.99 130.41 132.30 818,409 -0.94(-0.71%)
Mar 19, 2021 134.41 134.41 131.24 133.24 1,811,000 -1.32(-0.98%)
Mar 18, 2021 131.89 136.43 130.91 134.56 1,111,358 +2.51(+1.90%)
Mar 17, 2021 131.50 132.35 130.19 132.05 823,216 +0.93(+0.71%)
Mar 16, 2021 133.85 133.85 130.31 131.12 1,065,911 -3.23(-2.40%)
Mar 15, 2021 133.47 134.54 132.55 134.35 1,025,084 +0.59(+0.44%)
Mar 12, 2021 133.22 135.07 132.24 133.76 735,100 +0.79(+0.59%)
Mar 11, 2021 134.04 136.34 132.77 132.97 1,135,990 -0.58(-0.43%)
Mar 10, 2021 130.23 135.12 129.64 133.55 1,067,879 +4.88(+3.79%)
Mar 09, 2021 129.84 132.54 128.53 128.67 1,722,381 -0.50(-0.39%)
Mar 08, 2021 123.66 129.96 123.38 129.17 1,824,229 +5.97(+4.85%)
Mar 05, 2021 122.14 123.63 118.62 123.20 1,622,300 +2.90(+2.41%)
Mar 04, 2021 121.09 122.49 117.30 120.30 842,088 -1.50(-1.23%)
Mar 03, 2021 120.09 123.09 119.54 121.80 975,159 +0.82(+0.68%)
Mar 02, 2021 121.59 121.91 119.62 120.98 1,039,346 -0.41(-0.34%)
Mar 01, 2021 120.81 122.61 120.50 121.39 1,578,499 +1.88(+1.57%)
Feb 26, 2021 119.29 122.02 118.48 119.51 1,397,800 +0.59(+0.50%)
Feb 25, 2021 121.85 124.18 118.26 118.92 982,517 -2.92(-2.40%)
Feb 24, 2021 119.26 121.99 119.00 121.84 774,782 +2.58(+2.16%)
Feb 23, 2021 118.81 119.54 115.57 119.26 760,625 -0.12(-0.10%)
Feb 22, 2021 120.78 121.58 119.32 119.38 751,271 -1.94(-1.60%)
Feb 19, 2021 120.80 122.77 120.69 121.32 923,100 +1.08(+0.90%)
Feb 18, 2021 121.71 122.47 119.37 120.24 982,761 -2.27(-1.85%)
Feb 17, 2021 121.75 123.16 119.53 122.51 927,287 +0.15(+0.12%)
Feb 16, 2021 125.87 127.03 122.27 122.36 1,181,576 -2.74(-2.19%)
Feb 12, 2021 125.53 126.64 124.76 125.10 659,800 -1.74(-1.37%)
Feb 11, 2021 125.55 127.80 125.05 126.84 477,506 +1.42(+1.13%)
Feb 10, 2021 125.54 127.13 125.15 125.42 905,986 +0.00(+0.00%)
Feb 09, 2021 126.44 126.44 125.03 125.42 678,731 -1.43(-1.13%)
Feb 08, 2021 126.53 128.55 126.53 126.85 724,017 +0.68(+0.54%)
Feb 05, 2021 126.91 127.49 125.55 126.17 1,103,200 +0.51(+0.41%)
Feb 04, 2021 123.76 126.00 123.47 125.66 869,272 +2.35(+1.91%)
Feb 03, 2021 122.82 124.09 121.29 123.31 880,806 +0.27(+0.22%)
Feb 02, 2021 118.16 123.56 117.56 123.04 1,360,158 +6.13(+5.24%)
Feb 01, 2021 119.61 120.00 116.74 116.91 1,552,850 -0.87(-0.74%)
Jan 29, 2021 120.34 120.98 116.77 117.78 1,508,500 -3.51(-2.89%)
Jan 28, 2021 121.49 123.53 120.21 121.29 1,785,648 -0.16(-0.13%)
Jan 27, 2021 125.81 126.20 120.32 121.45 2,598,144 -6.34(-4.96%)
Jan 26, 2021 121.26 128.58 121.08 127.79 2,606,096 +6.83(+5.65%)
Jan 25, 2021 119.02 122.11 118.65 120.96 1,777,481 +2.32(+1.96%)
Jan 22, 2021 119.78 120.48 117.70 118.64 1,349,600 -1.65(-1.37%)
Jan 21, 2021 122.93 123.70 119.86 120.29 1,961,231 -2.50(-2.04%)
Jan 20, 2021 117.06 124.91 116.77 122.79 4,013,644 +6.36(+5.46%)
Jan 19, 2021 108.97 116.70 107.30 116.43 2,771,776 +9.99(+9.39%)
Jan 15, 2021 105.38 107.00 104.86 106.44 1,028,700 +0.09(+0.08%)
Jan 14, 2021 105.93 107.23 105.23 106.35 973,528 +0.86(+0.82%)
Jan 13, 2021 106.66 108.22 105.44 105.49 1,288,932 -1.01(-0.95%)
Jan 12, 2021 104.26 106.64 103.86 106.50 1,321,580 +1.86(+1.78%)
Jan 11, 2021 101.04 104.71 100.88 104.64 1,049,399 +2.54(+2.49%)
Jan 08, 2021 100.33 103.15 100.33 102.10 1,608,100 +1.80(+1.79%)
Jan 07, 2021 98.62 100.61 97.43 100.30 1,818,248 +2.34(+2.39%)
Jan 06, 2021 94.05 98.34 94.05 97.96 1,710,353 +3.76(+3.99%)
Jan 05, 2021 93.24 94.31 92.36 94.20 1,532,409 +0.90(+0.96%)
Jan 04, 2021 94.30 94.37 92.13 93.30 1,665,363 -1.16(-1.23%)
Dec 31, 2020 94.46 94.46 94.46 1,307,828 -0.16(-0.17%)
Dec 30, 2020 91.79 94.85 91.75 94.62 1,307,828 +2.38(+2.58%)
Dec 29, 2020 91.01 92.45 90.29 92.24 1,224,367 +1.24(+1.36%)
Dec 28, 2020 92.84 92.84 90.88 91.00 1,346,095 -1.30(-1.41%)
Dec 24, 2020 93.28 93.47 91.25 92.30 1,042,200 -0.88(-0.94%)
Dec 23, 2020 92.94 94.01 92.00 93.18 2,539,474 +0.85(+0.92%)
Dec 22, 2020 96.62 98.83 91.83 92.33 9,170,103 -8.13(-8.09%)
Dec 21, 2020 97.52 100.68 97.21 100.46 2,892,671 +2.21(+2.25%)
Dec 18, 2020 99.37 100.44 97.94 98.25 3,965,200 -1.54(-1.54%)
Dec 17, 2020 98.72 99.90 97.01 99.79 1,544,872 +0.71(+0.72%)
Dec 16, 2020 96.54 99.55 96.16 99.08 1,567,881 +2.95(+3.07%)
Dec 15, 2020 93.88 96.38 93.81 96.13 1,070,308 +3.59(+3.88%)
Dec 14, 2020 94.94 95.41 92.30 92.54 1,454,908 -1.39(-1.48%)
Dec 11, 2020 93.90 94.95 93.39 93.93 808,000 -0.41(-0.43%)
Dec 10, 2020 94.24 95.22 93.55 94.34 735,779 -0.53(-0.56%)
Dec 09, 2020 92.87 95.09 92.16 94.87 1,527,121 +0.49(+0.52%)
Dec 08, 2020 95.18 95.77 93.90 94.38 1,219,155 -1.68(-1.75%)
Dec 07, 2020 96.43 97.30 95.58 96.06 1,112,316 -0.44(-0.46%)
Dec 04, 2020 96.62 97.08 95.65 96.50 1,007,300 +0.23(+0.24%)
Dec 03, 2020 96.27 97.34 95.65 96.27 882,075 -0.20(-0.21%)
Dec 02, 2020 95.47 96.69 93.30 96.47 1,413,943 +0.33(+0.34%)
Dec 01, 2020 94.43 96.31 93.57 96.14 1,301,821 +2.66(+2.85%)
Nov 30, 2020 94.91 95.95 92.65 93.48 986,136 -1.89(-1.98%)
Nov 27, 2020 95.54 96.87 94.88 95.37 394,100 +0.08(+0.08%)
Nov 25, 2020 95.20 95.77 93.94 95.29 834,600 -0.75(-0.78%)
Nov 24, 2020 97.36 97.82 95.82 96.04 1,083,133 -0.40(-0.41%)
Nov 23, 2020 95.50 97.20 94.88 96.44 1,249,108 +1.89(+2.00%)
Nov 20, 2020 94.46 95.37 93.76 94.55 1,176,000 +0.02(+0.02%)
Nov 19, 2020 92.68 94.55 92.06 94.53 959,449 +1.71(+1.84%)
Nov 18, 2020 94.53 95.55 92.72 92.82 1,394,823 -1.91(-2.02%)
Nov 17, 2020 96.79 96.79 94.31 94.73 1,211,717 -2.86(-2.93%)
Nov 16, 2020 97.28 98.23 95.09 97.59 886,059 +2.11(+2.21%)
Nov 13, 2020 93.87 95.71 93.78 95.48 924,800 +2.38(+2.56%)
Nov 12, 2020 92.88 93.96 91.66 93.10 1,083,111 -0.32(-0.34%)
Nov 11, 2020 94.39 94.93 92.70 93.42 1,170,333 -0.89(-0.94%)
Nov 10, 2020 96.21 96.65 92.94 94.31 1,367,594 -1.66(-1.73%)
Nov 09, 2020 97.86 101.16 95.84 95.97 1,498,994 +3.22(+3.47%)
Nov 06, 2020 93.63 93.76 92.11 92.75 682,600 -0.57(-0.61%)
Nov 05, 2020 92.92 94.27 92.44 93.32 716,853 +1.77(+1.93%)
Nov 04, 2020 91.85 94.19 91.54 91.55 1,056,604 -1.57(-1.69%)
Nov 03, 2020 90.13 93.96 90.13 93.12 1,154,748 +4.04(+4.54%)
Nov 02, 2020 87.20 89.16 87.11 89.08 1,173,221 +2.64(+3.05%)
Oct 30, 2020 87.41 88.44 85.79 86.44 1,322,500 -1.77(-2.01%)
Oct 29, 2020 87.53 88.74 86.47 88.21 1,381,469 +0.33(+0.38%)
Oct 28, 2020 85.03 88.46 84.70 87.88 1,413,979 +0.44(+0.50%)
Oct 27, 2020 89.14 89.43 87.25 87.44 1,267,666 -1.35(-1.52%)
Oct 26, 2020 90.14 90.35 87.27 88.79 1,317,313 -2.16(-2.37%)
Oct 23, 2020 91.92 92.04 89.59 90.95 950,200 -0.47(-0.51%)
Oct 22, 2020 89.53 91.68 89.00 91.42 1,075,589 +1.61(+1.79%)
Oct 21, 2020 93.07 93.89 89.68 89.81 1,080,623 -1.32(-1.45%)
Oct 20, 2020 92.24 92.77 91.08 91.13 1,178,838 -0.91(-0.99%)
Oct 19, 2020 94.76 95.76 91.93 92.04 1,063,747 -1.70(-1.81%)
Oct 16, 2020 93.38 94.33 92.51 93.74 1,251,800 +0.62(+0.67%)
Oct 15, 2020 90.50 93.73 90.25 93.12 1,674,447 +1.54(+1.68%)
Oct 14, 2020 93.74 93.92 91.31 91.58 1,963,818 -1.55(-1.66%)
Oct 13, 2020 92.52 95.44 92.12 93.13 2,132,644 +0.62(+0.67%)
Oct 12, 2020 94.98 95.20 92.49 92.51 1,878,535 -2.45(-2.58%)
Oct 09, 2020 96.80 97.29 94.65 94.96 2,174,900 -0.98(-1.02%)
Oct 08, 2020 94.57 96.10 93.53 95.94 763,992 +1.84(+1.96%)
Oct 07, 2020 93.86 95.04 93.44 94.10 1,542,031 +0.95(+1.02%)
Oct 06, 2020 98.82 98.84 93.00 93.15 2,020,737 -4.76(-4.86%)
Oct 05, 2020 96.95 99.19 96.46 97.91 2,243,425 +2.36(+2.47%)
Oct 02, 2020 93.55 95.86 93.03 95.55 2,556,200 +2.06(+2.20%)
Oct 01, 2020 92.84 93.53 91.13 93.49 1,763,580 +1.58(+1.72%)
Sep 30, 2020 93.03 93.49 91.14 91.91 2,717,872 -1.17(-1.26%)
Sep 29, 2020 94.71 94.89 92.65 93.08 2,104,941 -1.97(-2.07%)
Sep 28, 2020 95.88 96.28 94.44 95.05 1,685,513 +1.02(+1.08%)
Sep 25, 2020 95.25 95.51 92.50 94.03 3,435,000 -0.25(-0.27%)
Sep 24, 2020 100.10 100.25 91.69 94.28 7,405,523 -11.65(-11.00%)
Sep 23, 2020 108.28 108.85 105.86 105.93 3,913,129 +1.63(+1.56%)
Sep 22, 2020 104.40 105.78 103.51 104.30 1,778,151 +3.18(+3.14%)
Sep 21, 2020 102.11 102.11 99.38 101.12 1,251,652 -1.95(-1.89%)
Sep 18, 2020 102.46 104.75 102.45 103.07 1,224,800 +0.08(+0.08%)
Sep 17, 2020 103.23 104.23 102.15 102.99 839,407 -1.52(-1.45%)
Sep 16, 2020 105.69 106.00 104.32 104.51 948,476 -0.50(-0.48%)
Sep 15, 2020 105.99 106.44 104.76 105.01 914,643 +0.21(+0.20%)
Sep 14, 2020 101.86 105.09 101.72 104.80 1,108,262 +3.17(+3.12%)
Sep 11, 2020 102.89 103.05 101.09 101.63 1,279,800 -0.83(-0.81%)
Sep 10, 2020 105.00 106.47 102.37 102.46 1,029,148 -2.69(-2.56%)
Sep 09, 2020 105.01 105.84 103.92 105.15 1,914,733 +0.53(+0.51%)
Sep 08, 2020 104.24 107.11 103.44 104.62 1,336,932 -0.96(-0.91%)
Sep 04, 2020 106.66 108.12 104.29 105.58 625,400 -0.74(-0.70%)
Sep 03, 2020 108.58 108.59 104.28 106.32 925,201 -2.28(-2.10%)
Sep 02, 2020 108.49 109.06 106.64 108.60 1,098,273 +0.02(+0.02%)
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.