Avis Budget Group (NQ: CAR )

150.91 +3.83 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 196.17 203.12 190.09 190.28 898,634 -10.70(-5.32%)
May 27, 2022 190.66 202.73 189.60 200.98 1,052,147 +15.94(+8.61%)
May 26, 2022 179.30 188.28 178.58 185.04 960,859 +6.00(+3.35%)
May 25, 2022 173.24 186.64 173.12 179.04 838,001 +3.78(+2.16%)
May 24, 2022 180.94 180.94 165.98 175.26 1,018,178 -9.34(-5.06%)
May 23, 2022 179.58 186.29 176.89 184.60 1,288,372 +9.92(+5.68%)
May 20, 2022 184.59 185.25 165.20 174.68 996,599 -5.04(-2.80%)
May 19, 2022 182.11 187.57 174.07 179.72 1,776,242 -6.52(-3.50%)
May 18, 2022 208.35 209.00 185.13 186.24 1,031,537 -26.58(-12.49%)
May 17, 2022 212.12 216.97 209.64 212.82 641,299 +5.35(+2.58%)
May 16, 2022 206.45 210.57 200.65 207.47 750,503 +2.34(+1.14%)
May 13, 2022 221.05 228.88 205.06 205.13 1,606,104 -14.81(-6.73%)
May 12, 2022 221.44 227.81 211.56 219.94 695,529 -3.47(-1.55%)
May 11, 2022 226.97 236.32 218.36 223.41 1,211,417 -3.57(-1.57%)
May 10, 2022 230.88 241.37 221.36 226.98 796,413 -0.28(-0.12%)
May 09, 2022 250.91 252.45 223.78 227.26 882,597 -28.60(-11.18%)
May 06, 2022 269.33 270.01 249.01 255.86 936,263 -17.84(-6.52%)
May 05, 2022 283.95 289.00 269.27 273.70 637,934 -17.51(-6.01%)
May 04, 2022 286.08 299.00 270.77 291.21 1,076,367 +5.93(+2.08%)
May 03, 2022 302.00 307.95 261.65 285.28 2,095,957 +4.72(+1.68%)
May 02, 2022 263.12 293.08 259.69 280.56 1,693,236 +12.89(+4.82%)
Apr 29, 2022 273.05 282.80 266.76 267.67 580,998 -5.38(-1.97%)
Apr 28, 2022 283.61 286.05 256.70 273.05 903,005 -4.52(-1.63%)
Apr 27, 2022 275.44 290.64 267.41 277.57 1,035,479 +4.04(+1.48%)
Apr 26, 2022 293.67 297.04 269.38 273.53 1,326,074 -26.17(-8.73%)
Apr 25, 2022 287.02 303.26 286.37 299.70 1,509,346 +1.63(+0.55%)
Apr 22, 2022 306.60 311.06 293.00 298.07 812,380 -10.75(-3.48%)
Apr 21, 2022 322.65 327.80 304.17 308.82 1,183,027 -10.60(-3.32%)
Apr 20, 2022 290.00 324.83 290.00 319.42 1,783,355 +34.07(+11.94%)
Apr 19, 2022 268.21 286.06 266.47 285.35 589,757 +18.87(+7.08%)
Apr 18, 2022 262.99 271.99 259.48 266.48 502,333 +1.06(+0.40%)
Apr 14, 2022 269.19 274.61 257.81 265.42 543,763 -4.25(-1.58%)
Apr 13, 2022 261.04 269.89 258.41 269.67 534,453 +11.89(+4.61%)
Apr 12, 2022 258.69 271.09 254.41 257.78 805,347 +1.21(+0.47%)
Apr 11, 2022 241.71 261.90 240.99 256.57 755,626 +11.86(+4.85%)
Apr 08, 2022 249.61 257.73 243.60 244.71 909,098 -6.97(-2.77%)
Apr 07, 2022 246.02 256.03 239.33 251.68 712,133 +5.24(+2.13%)
Apr 06, 2022 260.53 264.47 236.36 246.44 1,450,552 -30.27(-10.94%)
Apr 05, 2022 279.34 285.88 270.81 276.71 695,088 -7.03(-2.48%)
Apr 04, 2022 260.75 288.29 260.75 283.74 1,105,151 +23.16(+8.89%)
Apr 01, 2022 266.26 278.24 249.13 260.58 1,534,726 -2.72(-1.03%)
Mar 31, 2022 254.75 266.21 252.50 263.30 754,941 +6.85(+2.67%)
Mar 30, 2022 264.27 269.20 255.62 256.45 860,326 -13.43(-4.98%)
Mar 29, 2022 263.34 272.50 253.42 269.88 733,071 +10.50(+4.05%)
Mar 28, 2022 262.76 262.84 252.69 259.38 1,093,923 -3.49(-1.33%)
Mar 25, 2022 272.00 272.99 259.38 262.87 1,139,792 -6.14(-2.28%)
Mar 24, 2022 267.01 271.51 258.94 269.01 857,083 +1.16(+0.43%)
Mar 23, 2022 274.06 283.73 267.25 267.85 639,240 -11.93(-4.26%)
Mar 22, 2022 276.07 288.91 273.64 279.78 1,591,572 +8.15(+3.00%)
Mar 21, 2022 286.46 286.46 266.40 271.63 1,329,851 -11.50(-4.06%)
Mar 18, 2022 298.26 298.95 274.13 283.13 1,875,478 -14.87(-4.99%)
Mar 17, 2022 276.65 299.33 274.70 298.00 1,263,601 +16.51(+5.87%)
Mar 16, 2022 239.42 282.89 235.10 281.49 3,339,222 +49.86(+21.53%)
Mar 15, 2022 215.86 231.76 214.16 231.63 919,661 +18.49(+8.68%)
Mar 14, 2022 208.73 225.47 207.01 213.14 1,526,216 +5.14(+2.47%)
Mar 11, 2022 200.64 210.75 200.64 208.00 969,911 +6.70(+3.33%)
Mar 10, 2022 187.20 201.45 186.43 201.30 769,645 +6.56(+3.37%)
Mar 09, 2022 181.49 198.00 180.34 194.74 856,327 +19.31(+11.01%)
Mar 08, 2022 162.97 181.74 162.97 175.43 1,080,839 +13.13(+8.09%)
Mar 07, 2022 175.59 177.05 161.24 162.30 755,747 -12.37(-7.08%)
Mar 04, 2022 180.26 180.30 170.16 174.67 547,391 -6.73(-3.71%)
Mar 03, 2022 187.18 189.91 178.85 181.40 439,846 -7.26(-3.85%)
Mar 02, 2022 183.99 191.09 183.23 188.66 673,733 +8.36(+4.64%)
Mar 01, 2022 183.14 186.48 177.94 180.30 1,141,838 -3.14(-1.71%)
Feb 28, 2022 178.83 187.45 178.06 183.44 1,318,279 +3.43(+1.91%)
Feb 25, 2022 167.62 181.93 169.14 180.01 1,487,107 +12.25(+7.30%)
Feb 24, 2022 141.87 169.33 141.79 167.76 1,136,107 +18.24(+12.20%)
Feb 23, 2022 151.81 157.09 148.68 149.52 1,050,721 -1.32(-0.88%)
Feb 22, 2022 158.78 158.78 149.80 150.84 1,339,567 -9.61(-5.99%)
Feb 18, 2022 160.45 0 -4.74(-2.87%)
Feb 17, 2022 173.50 176.54 164.21 165.19 1,124,284 -9.61(-5.50%)
Feb 16, 2022 168.71 176.72 165.13 174.80 953,443 +3.55(+2.07%)
Feb 15, 2022 190.38 191.22 164.62 171.25 3,658,369 -23.46(-12.05%)
Feb 14, 2022 183.98 202.12 182.50 194.71 2,258,815 +13.46(+7.43%)
Feb 11, 2022 192.37 194.15 177.35 181.25 734,654 -8.96(-4.71%)
Feb 10, 2022 198.02 203.12 187.31 190.21 856,813 -10.45(-5.21%)
Feb 09, 2022 189.40 201.60 189.40 200.66 1,012,783 +13.33(+7.12%)
Feb 08, 2022 187.37 190.99 183.75 187.33 669,391 +0.40(+0.21%)
Feb 07, 2022 181.88 190.46 180.72 186.93 1,325,741 +6.51(+3.61%)
Feb 04, 2022 173.68 182.39 171.21 180.42 681,003 +6.11(+3.51%)
Feb 03, 2022 175.88 174.31 459,152 -5.70(-3.17%)
Feb 02, 2022 180.35 182.02 177.63 180.01 473,661 +1.02(+0.57%)
Feb 01, 2022 179.20 181.25 169.34 178.99 641,315 +2.81(+1.59%)
Jan 31, 2022 166.51 176.52 176.18 719,877 +10.76(+6.50%)
Jan 28, 2022 164.50 165.63 157.28 165.42 705,010 +0.92(+0.56%)
Jan 27, 2022 171.40 176.11 160.85 164.50 716,176 -7.05(-4.11%)
Jan 26, 2022 177.00 184.61 169.10 171.55 861,418 +2.03(+1.20%)
Jan 25, 2022 170.26 173.18 162.31 169.52 1,017,165 -6.91(-3.92%)
Jan 24, 2022 170.83 179.03 162.50 176.43 1,251,343 +1.34(+0.77%)
Jan 21, 2022 183.46 185.07 172.61 175.09 1,184,662 -11.01(-5.92%)
Jan 20, 2022 187.14 197.82 182.37 186.10 852,283 -1.59(-0.85%)
Jan 19, 2022 194.40 195.00 185.94 187.69 965,002 -5.20(-2.70%)
Jan 18, 2022 190.90 196.40 189.35 192.89 909,171 -2.42(-1.24%)
Jan 14, 2022 195.31 0 +3.39(+1.77%)
Jan 13, 2022 192.50 198.07 191.09 191.92 806,030 -0.13(-0.07%)
Jan 12, 2022 200.39 201.75 191.57 192.05 628,200 -6.78(-3.41%)
Jan 11, 2022 198.70 201.58 194.00 198.83 705,075 -0.77(-0.39%)
Jan 10, 2022 195.70 199.97 189.89 199.60 910,760 +2.54(+1.29%)
Jan 07, 2022 200.48 202.06 194.31 197.06 515,446 -2.94(-1.47%)
Jan 06, 2022 205.00 207.12 195.78 200.00 662,032 +5.10(+2.62%)
Jan 05, 2022 203.36 204.22 193.09 194.90 1,261,356 -7.63(-3.77%)
Jan 04, 2022 205.86 208.88 199.31 202.53 682,732 +0.31(+0.15%)
Jan 03, 2022 209.74 213.40 201.61 202.22 788,121 -5.15(-2.48%)
Dec 31, 2021 205.59 209.40 204.00 207.37 876,206 +2.38(+1.16%)
Dec 30, 2021 206.56 209.73 204.23 204.99 542,921 -1.57(-0.76%)
Dec 29, 2021 209.60 210.06 203.08 206.56 571,890 -3.75(-1.78%)
Dec 28, 2021 223.17 225.14 208.88 210.31 638,686 -12.91(-5.78%)
Dec 27, 2021 223.93 229.04 216.52 223.22 909,051 -0.71(-0.32%)
Dec 23, 2021 220.99 225.81 217.34 223.93 791,748 +7.03(+3.24%)
Dec 22, 2021 222.76 225.05 214.02 216.90 825,342 -8.47(-3.76%)
Dec 21, 2021 217.91 228.79 217.91 225.37 993,455 +12.53(+5.89%)
Dec 20, 2021 212.84 214.56 205.49 212.84 881,462 -3.70(-1.71%)
Dec 17, 2021 210.00 222.57 207.98 216.54 3,825,206 +0.28(+0.13%)
Dec 16, 2021 229.31 229.31 212.48 216.26 945,211 -10.30(-4.55%)
Dec 15, 2021 228.51 229.99 221.25 226.56 873,703 +0.50(+0.22%)
Dec 14, 2021 232.96 234.71 224.57 226.06 1,408,175 -9.81(-4.16%)
Dec 13, 2021 243.26 243.26 229.69 235.87 1,388,310 -8.11(-3.32%)
Dec 10, 2021 248.59 248.59 237.30 243.98 2,146,449 -2.23(-0.91%)
Dec 09, 2021 246.04 249.36 239.17 246.21 660,837 -1.94(-0.78%)
Dec 08, 2021 253.39 257.55 242.00 248.15 765,674 -4.59(-1.82%)
Dec 07, 2021 270.00 273.65 251.71 252.74 719,105 -12.56(-4.73%)
Dec 06, 2021 267.17 275.32 244.81 265.30 939,157 +4.08(+1.56%)
Dec 03, 2021 271.00 274.53 255.00 261.22 869,404 -6.90(-2.57%)
Dec 02, 2021 255.01 273.99 251.02 268.12 1,258,327 +14.85(+5.86%)
Dec 01, 2021 283.74 287.75 251.11 253.27 2,002,843 -21.32(-7.76%)
Nov 30, 2021 297.00 301.19 273.35 274.59 1,206,158 -30.57(-10.02%)
Nov 29, 2021 308.63 316.92 301.15 305.16 802,799 +16.20(+5.61%)
Nov 26, 2021 289.08 292.99 276.30 288.96 908,765 -23.69(-7.58%)
Nov 24, 2021 305.54 316.89 303.12 312.65 890,603 +4.94(+1.61%)
Nov 23, 2021 300.09 313.98 295.47 307.71 1,284,426 +3.33(+1.10%)
Nov 22, 2021 288.62 319.40 288.62 304.38 1,918,768 +18.07(+6.31%)
Nov 19, 2021 270.87 289.23 268.57 286.30 961,383 +8.35(+3.00%)
Nov 18, 2021 274.28 278.63 273.01 277.95 694,792 +3.05(+1.11%)
Nov 17, 2021 275.60 284.01 271.91 274.90 729,479 -6.60(-2.34%)
Nov 16, 2021 265.70 282.90 261.95 281.50 689,083 +7.59(+2.77%)
Nov 15, 2021 269.84 279.40 266.53 273.91 682,790 +6.88(+2.58%)
Nov 12, 2021 270.00 274.54 260.34 267.03 533,573 -3.17(-1.17%)
Nov 11, 2021 253.88 276.47 253.65 270.20 998,563 +16.32(+6.43%)
Nov 10, 2021 246.84 253.88 1,130,773 +4.20(+1.68%)
Nov 09, 2021 292.76 295.68 249.07 249.68 2,000,707 -43.42(-14.81%)
Nov 08, 2021 300.21 317.98 286.64 293.10 1,730,811 -4.36(-1.47%)
Nov 05, 2021 272.14 301.99 271.73 297.46 2,029,489 +25.32(+9.30%)
Nov 04, 2021 285.01 311.72 271.00 272.14 3,293,960 -25.95(-8.71%)
Nov 03, 2021 311.01 323.00 288.00 298.09 7,351,108 -59.08(-16.54%)
Nov 02, 2021 174.30 545.11 173.00 357.17 30,486,124 +185.71(+108.31%)
Nov 01, 2021 174.99 178.07 168.56 171.46 2,322,535 -1.85(-1.07%)
Oct 29, 2021 172.00 175.81 168.37 173.31 1,335,613 +1.55(+0.90%)
Oct 28, 2021 162.64 174.00 161.20 171.76 1,549,468 +5.77(+3.48%)
Oct 27, 2021 170.00 175.78 165.88 165.99 1,619,321 -3.97(-2.34%)
Oct 26, 2021 178.03 169.51 169.96 1,659,391 -6.69(-3.79%)
Oct 25, 2021 168.94 176.82 168.23 176.65 1,478,424 +8.68(+5.17%)
Oct 22, 2021 167.19 164.86 167.97 2,572,013 +0.46(+0.27%)
Oct 21, 2021 160.99 167.72 160.30 167.51 1,599,137 +7.20(+4.49%)
Oct 20, 2021 158.79 165.28 158.08 160.31 1,546,642 +1.41(+0.89%)
Oct 19, 2021 159.15 161.80 157.21 158.90 2,055,137 +0.58(+0.37%)
Oct 18, 2021 150.19 159.92 149.51 158.32 2,055,974 +7.35(+4.87%)
Oct 15, 2021 149.93 152.46 145.32 150.97 1,461,419 +3.78(+2.57%)
Oct 14, 2021 143.01 147.76 139.99 147.19 2,280,272 -2.67(-1.78%)
Oct 13, 2021 154.14 154.14 142.86 149.86 3,200,122 -3.53(-2.30%)
Oct 12, 2021 143.53 153.85 142.91 153.39 2,685,012 +10.96(+7.70%)
Oct 11, 2021 137.59 143.89 137.18 142.43 2,000,252 +4.23(+3.06%)
Oct 08, 2021 127.05 138.95 127.05 138.20 3,002,294 +11.75(+9.29%)
Oct 07, 2021 130.90 131.22 124.43 126.45 2,206,420 -2.13(-1.66%)
Oct 06, 2021 127.14 129.66 124.37 128.58 1,243,213 -0.20(-0.16%)
Oct 05, 2021 121.58 128.87 121.28 128.78 1,653,732 +7.84(+6.48%)
Oct 04, 2021 121.83 123.18 119.13 120.94 1,690,480 -0.95(-0.78%)
Oct 01, 2021 118.47 123.36 117.21 121.89 1,274,230 +5.38(+4.62%)
Sep 30, 2021 118.38 119.14 114.51 116.51 1,680,501 -1.48(-1.25%)
Sep 29, 2021 120.25 122.17 117.02 117.99 1,405,836 -2.22(-1.85%)
Sep 28, 2021 119.90 124.00 119.23 120.21 1,998,580 +0.05(+0.04%)
Sep 27, 2021 113.05 122.65 112.17 120.16 3,395,324 +8.55(+7.66%)
Sep 24, 2021 108.00 112.50 107.47 111.61 1,711,432 +3.48(+3.22%)
Sep 23, 2021 101.11 108.63 100.72 108.13 2,711,642 +8.13(+8.13%)
Sep 22, 2021 93.54 101.09 93.54 100.00 2,258,002 +5.89(+6.26%)
Sep 21, 2021 96.58 96.88 92.15 94.11 1,550,566 -0.82(-0.86%)
Sep 20, 2021 92.60 95.78 92.14 94.93 1,331,948 -0.39(-0.41%)
Sep 17, 2021 99.70 102.94 93.56 95.32 4,144,224 -3.47(-3.51%)
Sep 16, 2021 93.04 100.01 92.84 98.79 3,983,482 +8.79(+9.77%)
Sep 15, 2021 90.46 90.46 86.03 90.00 1,423,949 +0.00(+0.00%)
Sep 14, 2021 90.59 90.76 88.08 90.00 962,043 -0.30(-0.33%)
Sep 13, 2021 87.85 90.62 85.68 90.30 1,619,506 +3.67(+4.24%)
Sep 10, 2021 92.83 92.83 86.55 86.63 2,736,322 -4.70(-5.15%)
Sep 09, 2021 89.66 93.34 87.75 91.33 1,563,073 +1.04(+1.15%)
Sep 08, 2021 94.14 94.14 90.04 90.29 3,326,397 -3.88(-4.12%)
Sep 07, 2021 92.16 95.46 91.19 94.17 3,185,010 +1.83(+1.98%)
Sep 03, 2021 94.75 97.16 92.11 92.34 1,557,266 -2.65(-2.79%)
Sep 02, 2021 94.00 97.05 91.41 94.99 1,746,569 +1.82(+1.95%)
Sep 01, 2021 91.56 93.92 90.34 93.17 1,440,959 +2.42(+2.67%)
Aug 31, 2021 89.60 91.42 88.51 90.75 842,954 +0.98(+1.09%)
Aug 30, 2021 91.31 92.12 88.51 89.77 1,173,466 -1.23(-1.35%)
Aug 27, 2021 88.78 91.54 88.61 91.00 809,222 +2.25(+2.54%)
Aug 26, 2021 90.90 91.87 87.55 88.75 1,333,204 -2.50(-2.74%)
Aug 25, 2021 92.01 93.25 90.56 91.25 861,637 +0.13(+0.14%)
Aug 24, 2021 91.93 93.23 91.11 91.12 825,836 +0.24(+0.26%)
Aug 23, 2021 92.09 94.40 90.39 90.88 1,295,126 +1.08(+1.20%)
Aug 20, 2021 91.14 91.69 87.24 89.80 1,155,437 -1.15(-1.26%)
Aug 19, 2021 91.98 93.43 87.90 90.95 1,758,671 -2.60(-2.78%)
Aug 18, 2021 90.67 95.09 90.67 93.55 2,191,077 +2.28(+2.50%)
Aug 17, 2021 91.03 93.18 89.91 91.27 1,809,218 -1.28(-1.38%)
Aug 16, 2021 90.56 94.08 88.92 92.55 1,830,972 +0.54(+0.59%)
Aug 13, 2021 89.19 94.10 89.19 92.01 2,242,955 +2.84(+3.18%)
Aug 12, 2021 86.11 89.47 84.36 89.17 2,177,796 +2.96(+3.43%)
Aug 11, 2021 85.50 86.93 83.82 86.21 1,973,909 +0.40(+0.47%)
Aug 10, 2021 79.24 86.12 79.24 85.81 2,162,322 +6.18(+7.76%)
Aug 09, 2021 83.14 83.14 78.90 79.63 1,767,996 -3.95(-4.73%)
Aug 06, 2021 82.82 85.55 81.17 83.58 1,953,249 +1.14(+1.38%)
Aug 05, 2021 77.44 83.16 76.81 82.44 2,426,235 +7.49(+9.99%)
Aug 04, 2021 88.00 88.00 74.26 74.95 5,746,883 -14.87(-16.56%)
Aug 03, 2021 86.24 89.82 84.50 89.82 2,117,818 +3.88(+4.51%)
Aug 02, 2021 83.63 89.83 83.63 85.94 2,007,087 +3.17(+3.83%)
Jul 30, 2021 84.10 86.36 82.10 82.77 1,645,546 -2.55(-2.99%)
Jul 29, 2021 81.92 86.87 81.62 85.32 1,741,554 +3.76(+4.61%)
Jul 28, 2021 81.32 82.96 78.90 81.56 1,244,962 +1.40(+1.75%)
Jul 27, 2021 80.47 81.17 79.20 80.16 978,426 -0.98(-1.21%)
Jul 26, 2021 79.75 82.17 78.43 81.14 783,095 +1.68(+2.11%)
Jul 23, 2021 78.65 80.00 77.42 79.46 913,234 +1.73(+2.23%)
Jul 22, 2021 76.59 78.62 75.29 77.73 1,290,101 +0.56(+0.73%)
Jul 21, 2021 74.15 79.05 74.15 77.17 1,808,846 +3.60(+4.89%)
Jul 20, 2021 69.40 74.65 68.28 73.57 1,697,049 +4.83(+7.03%)
Jul 19, 2021 67.81 69.83 65.87 68.74 2,532,765 -2.55(-3.58%)
Jul 16, 2021 74.37 75.18 70.97 71.29 2,039,948 -2.30(-3.13%)
Jul 15, 2021 71.03 74.05 71.03 73.59 1,374,133 +1.86(+2.59%)
Jul 14, 2021 72.71 75.00 70.77 71.73 1,096,755 -0.40(-0.55%)
Jul 13, 2021 73.02 73.67 71.92 72.13 1,059,045 -1.81(-2.45%)
Jul 12, 2021 73.02 74.97 72.58 73.94 1,288,305 -0.37(-0.50%)
Jul 09, 2021 71.59 74.64 70.65 74.31 1,088,239 +3.77(+5.34%)
Jul 08, 2021 72.61 73.78 70.26 70.54 1,850,139 -4.49(-5.98%)
Jul 07, 2021 76.55 78.23 74.28 75.03 1,185,638 -2.60(-3.35%)
Jul 06, 2021 79.68 80.57 77.00 77.63 942,869 -1.31(-1.66%)
Jul 02, 2021 81.41 81.45 78.84 78.94 871,964 -2.94(-3.59%)
Jul 01, 2021 78.86 82.49 78.69 81.88 1,190,556 +3.99(+5.12%)
Jun 30, 2021 78.81 79.78 77.35 77.89 892,288 -1.23(-1.55%)
Jun 29, 2021 77.93 79.40 77.44 79.12 918,057 +0.91(+1.16%)
Jun 28, 2021 80.81 80.96 76.85 78.21 1,980,613 -2.54(-3.15%)
Jun 25, 2021 82.55 82.55 80.29 80.75 2,943,772 -0.85(-1.04%)
Jun 24, 2021 83.64 84.01 81.30 81.60 803,685 -1.69(-2.03%)
Jun 23, 2021 79.52 84.83 79.51 83.29 1,414,883 +3.20(+4.00%)
Jun 22, 2021 82.17 82.17 79.90 80.09 1,101,364 -3.16(-3.80%)
Jun 21, 2021 82.36 83.73 81.64 83.25 986,656 +2.39(+2.96%)
Jun 18, 2021 80.76 82.28 77.03 80.86 2,493,912 -1.62(-1.96%)
Jun 17, 2021 87.40 89.05 81.86 82.48 1,648,943 -5.35(-6.09%)
Jun 16, 2021 89.84 90.25 86.77 87.83 976,546 -2.92(-3.22%)
Jun 15, 2021 92.29 94.50 89.50 90.75 915,567 -0.85(-0.93%)
Jun 14, 2021 94.46 95.10 90.51 91.60 996,354 -2.64(-2.80%)
Jun 11, 2021 89.04 94.49 88.29 94.24 1,460,535 +7.28(+8.37%)
Jun 10, 2021 89.25 90.34 86.27 86.96 1,431,673 -1.56(-1.76%)
Jun 09, 2021 91.99 92.02 87.28 88.52 1,074,071 -3.34(-3.64%)
Jun 08, 2021 89.09 92.21 88.29 91.86 1,061,364 +2.63(+2.95%)
Jun 07, 2021 86.59 89.33 86.32 89.23 995,662 +3.74(+4.37%)
Jun 04, 2021 86.91 87.59 85.15 85.49 1,585,989 -1.22(-1.41%)
Jun 03, 2021 85.49 88.10 84.39 86.71 628,311 +0.08(+0.09%)
Jun 02, 2021 90.00 90.00 86.29 86.63 640,861 -2.88(-3.22%)
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.