Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Avis Budget Group
(NQ:
CAR
)
113.65
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2022
134.97
145.85
134.97
141.05
1,726,063
+4.64(+3.40%)
Sep 29, 2022
143.56
144.24
134.12
136.42
1,562,903
-11.75(-7.93%)
Sep 28, 2022
137.46
150.74
137.46
148.17
1,395,108
+9.72(+7.02%)
Sep 27, 2022
135.78
142.97
133.96
138.45
1,459,704
+6.51(+4.93%)
Sep 26, 2022
130.64
140.03
130.64
131.94
1,098,759
+0.59(+0.45%)
Sep 23, 2022
127.08
132.17
125.25
131.35
1,071,416
-0.66(-0.50%)
Sep 22, 2022
142.90
143.26
131.06
132.02
1,078,147
-10.79(-7.56%)
Sep 21, 2022
144.43
150.18
142.36
142.81
1,600,703
+0.30(+0.21%)
Sep 20, 2022
143.94
147.56
141.74
142.52
1,160,140
-3.96(-2.70%)
Sep 19, 2022
137.63
148.02
137.06
146.48
1,358,360
+6.53(+4.66%)
Sep 16, 2022
149.44
151.07
138.81
139.95
2,445,124
-13.68(-8.91%)
Sep 15, 2022
157.26
162.56
152.31
153.63
784,987
-5.00(-3.15%)
Sep 14, 2022
157.31
158.67
150.62
158.63
1,393,458
+1.65(+1.05%)
Sep 13, 2022
159.97
165.26
156.09
156.98
3,219,754
-9.84(-5.90%)
Sep 12, 2022
161.88
167.22
160.11
166.82
508,861
+7.02(+4.39%)
Sep 09, 2022
153.15
159.83
151.69
159.80
575,696
+10.61(+7.11%)
Sep 08, 2022
147.41
152.24
145.19
149.19
672,255
-0.51(-0.34%)
Sep 07, 2022
144.84
151.29
141.59
149.70
822,012
+2.52(+1.71%)
Sep 06, 2022
153.09
154.41
146.40
147.18
2,272,529
-6.48(-4.22%)
Sep 02, 2022
159.82
160.75
153.29
153.66
495,756
-3.64(-2.31%)
Sep 01, 2022
156.29
157.54
151.82
157.30
1,065,935
-1.73(-1.09%)
Aug 31, 2022
161.92
164.45
158.92
159.03
3,599,058
-2.03(-1.26%)
Aug 30, 2022
170.07
170.39
159.41
161.06
581,750
-6.59(-3.93%)
Aug 29, 2022
166.73
169.29
165.51
167.66
374,911
-0.13(-0.08%)
Aug 26, 2022
176.14
178.13
167.72
167.79
408,278
-8.63(-4.89%)
Aug 25, 2022
170.98
176.73
170.49
176.42
387,435
+7.10(+4.19%)
Aug 24, 2022
164.89
170.72
164.89
169.32
372,337
+4.81(+2.92%)
Aug 23, 2022
158.91
165.25
157.72
164.51
848,540
+8.48(+5.44%)
Aug 22, 2022
157.79
159.97
155.01
156.03
967,940
-5.98(-3.69%)
Aug 19, 2022
167.74
168.84
161.82
162.00
1,143,455
-10.05(-5.84%)
Aug 18, 2022
171.92
173.82
168.61
172.06
422,114
-1.25(-0.72%)
Aug 17, 2022
180.25
182.08
173.16
173.30
430,095
-10.94(-5.94%)
Aug 16, 2022
179.28
189.37
179.28
184.24
579,377
+4.24(+2.35%)
Aug 15, 2022
176.11
181.75
175.64
180.00
540,972
+0.36(+0.20%)
Aug 12, 2022
179.15
180.65
175.68
179.64
505,930
+2.07(+1.17%)
Aug 11, 2022
179.26
184.04
176.72
177.57
967,790
+0.65(+0.37%)
Aug 10, 2022
181.00
183.19
176.51
176.92
478,851
+2.51(+1.44%)
Aug 09, 2022
175.65
177.17
172.16
174.41
455,548
-3.36(-1.89%)
Aug 08, 2022
178.46
184.32
176.85
177.78
1,118,199
+2.85(+1.63%)
Aug 05, 2022
165.53
175.78
164.90
174.92
739,679
+6.26(+3.71%)
Aug 04, 2022
171.72
175.77
168.52
168.66
776,251
-3.16(-1.84%)
Aug 03, 2022
166.94
174.75
165.17
171.83
1,196,350
+7.90(+4.82%)
Aug 02, 2022
181.04
185.26
154.44
163.93
2,123,678
-8.12(-4.72%)
Aug 01, 2022
172.02
177.51
169.67
172.06
1,760,024
-0.89(-0.52%)
Jul 29, 2022
163.19
177.00
162.59
172.95
1,264,315
+9.58(+5.86%)
Jul 28, 2022
154.12
167.22
153.78
163.37
1,103,399
+14.88(+10.02%)
Jul 27, 2022
142.75
149.92
140.62
148.49
426,717
+7.76(+5.52%)
Jul 26, 2022
151.12
151.12
139.04
140.73
1,048,238
-11.39(-7.49%)
Jul 25, 2022
148.87
152.54
145.74
152.12
403,073
+3.60(+2.42%)
Jul 22, 2022
151.41
153.46
145.89
148.52
554,607
-1.66(-1.11%)
Jul 21, 2022
154.21
154.40
146.29
150.18
727,611
-1.52(-1.00%)
Jul 20, 2022
151.33
154.15
149.03
151.70
606,106
-0.63(-0.41%)
Jul 19, 2022
148.48
153.04
148.03
152.33
537,507
+7.58(+5.24%)
Jul 18, 2022
147.16
152.97
143.95
144.75
601,337
+0.54(+0.38%)
Jul 15, 2022
146.74
148.16
142.85
144.21
335,232
+0.72(+0.50%)
Jul 14, 2022
144.19
146.01
141.84
143.49
669,321
-5.61(-3.77%)
Jul 13, 2022
141.79
150.12
141.79
149.10
510,707
+4.08(+2.81%)
Jul 12, 2022
141.64
148.96
141.15
145.02
729,381
+3.16(+2.23%)
Jul 11, 2022
146.72
147.27
141.29
141.86
495,527
-6.99(-4.70%)
Jul 08, 2022
150.56
153.11
146.91
148.85
362,633
-0.29(-0.20%)
Jul 07, 2022
143.90
150.54
143.22
149.15
741,447
+7.65(+5.41%)
Jul 06, 2022
146.81
149.29
137.42
141.50
1,136,928
-6.24(-4.23%)
Jul 05, 2022
138.97
148.91
136.53
147.74
2,033,687
+4.36(+3.04%)
Jul 01, 2022
138.72
144.84
138.36
143.38
597,752
+3.64(+2.60%)
Jun 30, 2022
139.26
141.40
136.26
139.74
503,105
-3.23(-2.26%)
Jun 29, 2022
147.27
147.53
138.56
142.97
728,895
-4.63(-3.13%)
Jun 28, 2022
156.75
160.90
147.33
147.60
455,636
-7.06(-4.56%)
Jun 27, 2022
158.02
160.40
151.24
154.66
1,933,235
-1.00(-0.64%)
Jun 24, 2022
148.20
158.26
147.93
155.66
5,908,719
+8.84(+6.02%)
Jun 23, 2022
145.21
147.64
142.76
146.81
777,085
+1.46(+1.01%)
Jun 22, 2022
148.25
153.68
142.94
145.35
1,112,735
-6.52(-4.29%)
Jun 21, 2022
156.77
160.21
148.15
151.87
842,162
-0.94(-0.62%)
Jun 17, 2022
152.81
157.17
149.90
152.81
2,329,917
+0.38(+0.25%)
Jun 16, 2022
156.77
160.65
148.90
152.43
1,651,395
-11.98(-7.29%)
Jun 15, 2022
159.78
171.66
158.96
164.41
1,382,456
+12.09(+7.94%)
Jun 14, 2022
154.11
155.32
150.43
152.31
721,476
+1.25(+0.82%)
Jun 13, 2022
152.99
154.56
147.50
151.07
1,055,774
-8.61(-5.39%)
Jun 10, 2022
162.73
165.97
158.15
159.68
688,414
-4.96(-3.01%)
Jun 09, 2022
173.99
174.88
164.62
164.63
555,122
-10.59(-6.05%)
Jun 08, 2022
182.18
182.64
170.44
175.23
901,766
-9.61(-5.20%)
Jun 07, 2022
177.41
185.82
176.56
184.83
913,180
+2.82(+1.55%)
Jun 06, 2022
181.86
185.87
174.29
182.01
1,192,346
+0.10(+0.06%)
Jun 03, 2022
187.68
188.94
179.96
181.91
454,337
-6.19(-3.29%)
Jun 02, 2022
177.14
189.75
177.08
188.09
617,503
+10.04(+5.64%)
Jun 01, 2022
182.96
182.96
170.50
178.05
681,306
-2.74(-1.51%)
May 31, 2022
186.38
192.99
180.61
180.79
945,823
-10.17(-5.32%)
May 27, 2022
181.15
192.62
180.14
190.95
1,107,398
+15.15(+8.61%)
May 26, 2022
170.35
178.88
169.67
175.81
1,011,316
+5.70(+3.35%)
May 25, 2022
164.60
177.33
164.48
170.11
882,006
+3.59(+2.16%)
May 24, 2022
171.91
171.91
157.70
166.52
1,071,645
-8.87(-5.06%)
May 23, 2022
170.62
177.00
168.06
175.39
1,356,027
+9.42(+5.68%)
May 20, 2022
175.38
176.01
156.96
165.97
1,048,933
-4.79(-2.80%)
May 19, 2022
173.02
178.21
165.38
170.75
1,869,517
-6.20(-3.50%)
May 18, 2022
197.96
198.57
175.89
176.95
1,085,705
-25.25(-12.49%)
May 17, 2022
201.54
206.15
199.18
202.20
674,975
+5.08(+2.58%)
May 16, 2022
196.15
200.06
190.64
197.12
789,913
+2.22(+1.14%)
May 13, 2022
210.02
217.47
194.83
194.90
1,690,444
-14.07(-6.73%)
May 12, 2022
210.39
216.44
201.00
208.97
732,053
-3.30(-1.55%)
May 11, 2022
215.65
224.53
207.47
212.26
1,275,031
-3.39(-1.57%)
May 10, 2022
219.36
229.32
210.32
215.66
838,234
-0.27(-0.12%)
May 09, 2022
238.39
239.85
212.62
215.92
928,944
-27.17(-11.18%)
May 06, 2022
255.89
256.54
236.59
243.09
985,428
-16.95(-6.52%)
May 05, 2022
269.78
274.58
255.84
260.04
670,591
-16.64(-6.01%)
May 04, 2022
271.81
284.08
257.26
276.68
1,132,890
+5.63(+2.08%)
May 03, 2022
286.93
292.25
248.60
271.05
2,206,021
+4.49(+1.68%)
May 02, 2022
249.99
278.46
246.74
266.56
1,782,152
+12.25(+4.82%)
Apr 29, 2022
259.43
268.69
253.45
254.31
611,507
-5.11(-1.97%)
Apr 28, 2022
269.46
271.78
243.89
259.43
950,424
-4.29(-1.63%)
Apr 27, 2022
261.70
276.14
254.07
263.72
1,089,854
+3.84(+1.48%)
Apr 26, 2022
279.02
282.22
255.94
259.88
1,395,709
-24.86(-8.73%)
Apr 25, 2022
272.70
288.13
272.08
284.75
1,588,605
+1.55(+0.55%)
Apr 22, 2022
291.30
295.54
278.38
283.20
855,040
-10.21(-3.48%)
Apr 21, 2022
306.55
311.44
288.99
293.41
1,245,151
-10.07(-3.32%)
Apr 20, 2022
275.53
308.62
275.53
303.48
1,877,003
+32.37(+11.94%)
Apr 19, 2022
254.83
271.79
253.18
271.11
620,726
+17.93(+7.08%)
Apr 18, 2022
249.87
258.42
246.53
253.19
528,711
+1.01(+0.40%)
Apr 14, 2022
255.76
260.91
244.95
252.18
572,317
-4.04(-1.58%)
Apr 13, 2022
248.02
256.42
245.52
256.21
562,518
+11.30(+4.61%)
Apr 12, 2022
245.78
257.56
241.72
244.92
847,637
+1.15(+0.47%)
Apr 11, 2022
229.65
248.83
228.97
243.77
795,306
+11.27(+4.85%)
Apr 08, 2022
237.16
244.87
231.45
232.50
956,837
-6.62(-2.77%)
Apr 07, 2022
233.75
243.26
227.39
239.12
749,529
+4.98(+2.13%)
Apr 06, 2022
247.53
251.28
224.57
234.14
1,526,724
-28.76(-10.94%)
Apr 05, 2022
265.40
271.61
257.30
262.90
731,588
-6.68(-2.48%)
Apr 04, 2022
247.74
273.91
247.74
269.58
1,163,185
+22.00(+8.89%)
Apr 01, 2022
252.98
264.36
236.70
247.58
1,615,318
-2.58(-1.03%)
Mar 31, 2022
242.04
252.93
239.91
250.16
794,585
+6.51(+2.67%)
Mar 30, 2022
251.09
255.77
242.87
243.66
905,504
-12.76(-4.98%)
Mar 29, 2022
250.20
258.90
240.78
256.42
771,566
+9.98(+4.05%)
Mar 28, 2022
249.65
249.73
240.08
246.44
1,151,367
-3.32(-1.33%)
Mar 25, 2022
258.43
259.37
246.44
249.75
1,199,645
-5.83(-2.28%)
Mar 24, 2022
253.69
257.96
246.02
255.59
902,090
+1.10(+0.43%)
Mar 23, 2022
260.39
269.57
253.92
254.49
672,808
-11.34(-4.26%)
Mar 22, 2022
262.30
274.50
259.99
265.82
1,675,149
+7.74(+3.00%)
Mar 21, 2022
272.17
272.17
253.11
258.08
1,399,685
-10.93(-4.06%)
Mar 18, 2022
283.38
284.04
260.45
269.00
1,973,964
-14.13(-4.99%)
Mar 17, 2022
262.85
284.40
260.99
283.13
1,329,956
+15.69(+5.87%)
Mar 16, 2022
227.47
268.78
223.37
267.45
3,514,573
+47.37(+21.53%)
Mar 15, 2022
205.09
220.20
203.47
220.07
967,954
+17.57(+8.67%)
Mar 14, 2022
198.32
214.22
196.68
202.51
1,606,361
+4.88(+2.47%)
Mar 11, 2022
190.63
200.24
190.63
197.62
1,020,843
+6.37(+3.33%)
Mar 10, 2022
177.86
191.40
177.12
191.26
810,061
+6.23(+3.37%)
Mar 09, 2022
172.44
188.12
171.34
185.02
901,295
+18.35(+11.01%)
Mar 08, 2022
154.84
172.67
154.84
166.68
1,137,596
+12.47(+8.09%)
Mar 07, 2022
166.83
168.22
153.19
154.20
795,433
-11.75(-7.08%)
Mar 04, 2022
171.27
171.30
161.67
165.96
576,136
-6.39(-3.71%)
Mar 03, 2022
177.84
180.43
169.93
172.35
462,943
-6.90(-3.85%)
Mar 02, 2022
174.81
181.56
174.09
179.25
709,112
+7.94(+4.64%)
Mar 01, 2022
174.00
177.18
169.06
171.30
1,201,799
-2.98(-1.71%)
Feb 28, 2022
169.91
178.10
169.18
174.29
1,387,505
+3.26(+1.91%)
Feb 25, 2022
159.26
172.85
160.70
171.03
1,565,199
+11.64(+7.30%)
Feb 24, 2022
134.79
160.88
134.72
159.39
1,195,767
+17.33(+12.20%)
Feb 23, 2022
144.24
149.25
141.26
142.06
1,105,897
-1.25(-0.88%)
Feb 22, 2022
150.86
150.86
142.33
143.31
1,409,911
-9.13(-5.99%)
Feb 18, 2022
152.44
0
-4.50(-2.87%)
Feb 17, 2022
164.84
167.73
156.02
156.95
1,183,323
-9.13(-5.50%)
Feb 16, 2022
160.29
167.90
156.89
166.08
1,003,510
+3.37(+2.07%)
Feb 15, 2022
180.88
181.68
156.41
162.71
3,850,480
-22.29(-12.05%)
Feb 14, 2022
174.80
192.03
173.40
185.00
2,377,431
+12.79(+7.43%)
Feb 11, 2022
182.77
184.46
168.50
172.21
773,232
-8.51(-4.71%)
Feb 10, 2022
188.14
192.99
177.97
180.72
901,806
-9.93(-5.21%)
Feb 09, 2022
179.95
191.55
179.95
190.65
1,065,967
+12.66(+7.12%)
Feb 08, 2022
178.02
181.46
174.58
177.98
704,753
+0.38(+0.21%)
Feb 07, 2022
172.81
180.96
171.70
177.60
1,395,359
+6.19(+3.61%)
Feb 04, 2022
165.01
173.29
162.67
171.42
716,764
+5.81(+3.51%)
Feb 03, 2022
167.10
165.61
483,263
-5.42(-3.17%)
Feb 02, 2022
171.35
172.94
168.76
171.03
498,534
+0.97(+0.57%)
Feb 01, 2022
170.26
172.21
160.89
170.06
674,992
+2.67(+1.60%)
Jan 31, 2022
158.20
167.71
167.39
757,679
+10.22(+6.50%)
Jan 28, 2022
156.29
157.37
149.43
157.17
742,032
+0.87(+0.56%)
Jan 27, 2022
162.85
167.32
152.82
156.29
753,784
-6.70(-4.11%)
Jan 26, 2022
168.17
175.40
160.66
162.99
906,653
+1.93(+1.20%)
Jan 25, 2022
161.76
164.53
154.21
161.06
1,070,579
-6.56(-3.92%)
Jan 24, 2022
162.31
170.10
154.39
167.63
1,317,054
+1.27(+0.77%)
Jan 21, 2022
174.31
175.84
164.00
166.35
1,246,871
-10.46(-5.92%)
Jan 20, 2022
177.80
187.96
173.27
176.81
897,038
-1.51(-0.85%)
Jan 19, 2022
184.70
185.27
176.66
178.33
1,015,676
-4.94(-2.70%)
Jan 18, 2022
181.38
186.60
179.90
183.27
956,914
-2.30(-1.24%)
Jan 14, 2022
185.56
0
+3.22(+1.77%)
Jan 13, 2022
182.90
188.19
181.56
182.34
848,356
-0.12(-0.07%)
Jan 12, 2022
190.39
191.68
182.01
182.47
661,188
-6.44(-3.41%)
Jan 11, 2022
188.79
191.52
184.32
188.91
742,100
-0.73(-0.39%)
Jan 10, 2022
185.94
189.99
180.42
189.64
958,586
+2.41(+1.29%)
Jan 07, 2022
190.48
191.98
184.62
187.23
542,513
-2.79(-1.47%)
Jan 06, 2022
194.77
196.79
186.01
190.02
696,797
+4.84(+2.62%)
Jan 05, 2022
193.21
194.03
183.46
185.18
1,327,593
-7.25(-3.77%)
Jan 04, 2022
195.59
198.46
189.37
192.43
718,584
+0.29(+0.15%)
Jan 03, 2022
199.28
202.75
191.65
192.13
829,507
-4.89(-2.48%)
Dec 31, 2021
195.33
198.95
193.82
197.02
922,217
+2.26(+1.16%)
Dec 30, 2021
196.25
199.27
194.04
194.76
571,431
-1.49(-0.76%)
Dec 29, 2021
199.14
199.57
192.95
196.25
601,921
-3.56(-1.78%)
Dec 28, 2021
212.03
213.91
198.46
199.82
672,225
-12.27(-5.78%)
Dec 27, 2021
212.76
217.61
205.72
212.08
956,787
-0.68(-0.32%)
Dec 23, 2021
209.96
214.54
206.50
212.76
833,324
+6.68(+3.24%)
Dec 22, 2021
211.65
213.82
203.34
206.08
868,682
-8.05(-3.76%)
Dec 21, 2021
207.04
217.38
207.04
214.13
1,045,624
+11.91(+5.89%)
Dec 20, 2021
202.22
203.85
195.24
202.22
927,750
-3.51(-1.71%)
Dec 17, 2021
199.52
211.47
197.60
205.74
4,026,078
+0.27(+0.13%)
Dec 16, 2021
217.87
217.87
201.88
205.47
994,846
-9.79(-4.55%)
Dec 15, 2021
217.11
218.51
210.21
215.26
919,583
+0.47(+0.22%)
Dec 14, 2021
221.34
223.00
213.37
214.78
1,482,122
-9.32(-4.16%)
Dec 13, 2021
231.12
231.12
218.23
224.10
1,461,214
-7.71(-3.32%)
Dec 10, 2021
236.19
236.19
225.46
231.81
2,259,165
-2.12(-0.91%)
Dec 09, 2021
233.76
236.92
227.24
233.93
695,539
-1.84(-0.78%)
Dec 08, 2021
240.75
246.44
229.93
235.77
805,881
-4.36(-1.82%)
Dec 07, 2021
256.53
260.00
239.15
240.13
756,867
-11.93(-4.73%)
Dec 06, 2021
253.84
261.58
232.60
252.06
988,474
+3.88(+1.56%)
Dec 03, 2021
257.48
260.83
242.28
248.19
915,058
-6.56(-2.57%)
Dec 02, 2021
242.29
260.32
238.50
254.74
1,324,405
+14.11(+5.86%)
Dec 01, 2021
269.58
273.39
238.58
240.63
2,108,017
-20.26(-7.76%)
Nov 30, 2021
282.18
286.16
259.71
260.89
1,269,496
-29.05(-10.02%)
Nov 29, 2021
293.23
301.11
286.12
289.94
844,956
+15.39(+5.61%)
Nov 26, 2021
274.66
278.37
262.51
274.54
956,486
-22.51(-7.58%)
Nov 24, 2021
290.30
301.08
288.00
297.05
937,371
+4.69(+1.61%)
Nov 23, 2021
285.12
298.31
280.73
292.36
1,351,874
+3.17(+1.10%)
Nov 22, 2021
274.22
303.46
274.22
289.19
2,019,527
+17.17(+6.31%)
Nov 19, 2021
257.36
274.80
255.17
272.02
1,011,867
+7.93(+3.00%)
Nov 18, 2021
260.60
264.73
259.39
264.08
731,277
+2.90(+1.11%)
Nov 17, 2021
261.85
269.84
258.34
261.18
767,785
-6.27(-2.34%)
Nov 16, 2021
252.44
268.79
248.89
267.45
725,268
+7.21(+2.77%)
Nov 15, 2021
256.38
265.46
253.23
260.24
718,645
+6.54(+2.58%)
Nov 12, 2021
256.53
260.84
247.35
253.71
561,592
-3.01(-1.17%)
Nov 11, 2021
241.21
262.68
241.00
256.72
1,051,000
+15.51(+6.43%)
Nov 10, 2021
234.52
241.21
1,190,153
+3.99(+1.68%)
Nov 09, 2021
278.15
280.92
236.64
237.22
2,105,769
-41.25(-14.81%)
Nov 08, 2021
285.23
302.12
272.34
278.48
1,821,700
-4.14(-1.47%)
Nov 05, 2021
258.56
286.92
258.17
282.62
2,136,063
+24.06(+9.30%)
Nov 04, 2021
270.79
296.17
257.48
258.56
3,466,934
-24.65(-8.71%)
Nov 03, 2021
295.49
306.46
273.63
283.22
7,737,134
-56.13(-16.54%)
Nov 02, 2021
165.60
517.91
164.37
339.35
32,087,034
+176.45(+108.31%)
Nov 01, 2021
166.26
169.19
160.15
162.91
2,444,497
-1.76(-1.07%)
Oct 29, 2021
163.42
167.04
159.97
164.66
1,405,749
+1.47(+0.90%)
Oct 28, 2021
154.53
163.19
1,630,834
+5.48(+3.48%)
Oct 27, 2021
161.52
167.00
157.60
157.71
1,704,356
-3.77(-2.34%)
Oct 26, 2021
169.15
161.05
161.48
1,746,530
-6.36(-3.79%)
Oct 25, 2021
160.51
168.00
167.84
1,556,060
+8.25(+5.17%)
Oct 22, 2021
158.85
156.63
159.59
2,707,076
+0.44(+0.28%)
Oct 21, 2021
152.96
159.35
152.30
159.15
1,683,112
+6.84(+4.49%)
Oct 20, 2021
150.87
157.03
150.19
152.31
1,627,860
+1.34(+0.89%)
Oct 19, 2021
151.21
153.73
149.37
150.97
2,163,057
+0.55(+0.37%)
Oct 18, 2021
142.70
151.94
142.05
150.42
2,163,938
+6.98(+4.87%)
Oct 15, 2021
142.45
144.85
138.07
143.44
1,538,162
+3.59(+2.57%)
Oct 14, 2021
135.88
140.39
133.01
139.85
2,400,015
-2.54(-1.78%)
Oct 13, 2021
146.45
146.45
135.73
142.38
3,368,169
-3.35(-2.30%)
Oct 12, 2021
136.37
146.18
135.78
145.74
2,826,009
+10.41(+7.69%)
Oct 11, 2021
130.72
136.71
130.33
135.32
2,105,290
+4.02(+3.06%)
Oct 08, 2021
120.71
132.02
120.71
131.31
3,159,952
+11.16(+9.29%)
Oct 07, 2021
124.37
124.67
118.22
120.14
2,322,285
-2.02(-1.66%)
Oct 06, 2021
120.80
123.19
118.17
122.17
1,308,497
-0.19(-0.16%)
Oct 05, 2021
115.51
122.44
115.23
122.36
1,740,574
+7.45(+6.48%)
Oct 04, 2021
115.75
117.03
113.19
114.91
1,779,251
-0.90(-0.78%)
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
.