Skip to main content

Carnival Corp (NY: CCL )

16.34 -0.85 (-4.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 10.28 10.35 10.06 10.15 37,314,976 -0.01(-0.10%)
Mar 30, 2023 10.12 10.30 10.06 10.16 46,551,212 +0.27(+2.73%)
Mar 29, 2023 9.670 9.955 9.575 9.890 55,487,880 +0.56(+6.00%)
Mar 28, 2023 8.940 9.480 8.940 9.330 73,000,208 +0.54(+6.14%)
Mar 27, 2023 9.530 9.720 8.680 8.790 93,397,048 -0.44(-4.77%)
Mar 24, 2023 9.080 9.270 8.960 9.230 45,627,440 +0.01(+0.11%)
Mar 23, 2023 9.050 9.560 8.985 9.220 57,669,276 +0.23(+2.56%)
Mar 22, 2023 9.150 9.460 8.970 8.990 47,695,952 -0.13(-1.43%)
Mar 21, 2023 8.950 9.210 8.950 9.120 43,588,508 +0.51(+5.92%)
Mar 20, 2023 8.580 8.890 8.520 8.610 44,979,888 +0.06(+0.70%)
Mar 17, 2023 8.890 8.975 8.550 8.550 53,086,248 -0.48(-5.32%)
Mar 16, 2023 8.550 9.160 8.495 9.030 51,534,456 +0.30(+3.44%)
Mar 15, 2023 8.720 8.890 8.370 8.730 54,391,620 -0.34(-3.75%)
Mar 14, 2023 9.470 9.560 9.010 9.070 44,983,840 -0.17(-1.84%)
Mar 13, 2023 9.440 9.560 9.110 9.240 49,981,636 -0.45(-4.64%)
Mar 10, 2023 9.960 10.07 9.520 9.690 46,525,428 -0.30(-3.00%)
Mar 09, 2023 10.51 10.59 9.940 9.990 37,430,056 -0.54(-5.13%)
Mar 08, 2023 10.85 10.97 10.45 10.53 30,028,262 -0.34(-3.13%)
Mar 07, 2023 11.06 11.20 10.86 10.87 24,732,312 -0.20(-1.81%)
Mar 06, 2023 11.19 11.53 11.07 11.07 32,085,072 -0.04(-0.36%)
Mar 03, 2023 10.99 11.20 10.85 11.11 29,992,398 +0.35(+3.25%)
Mar 02, 2023 10.44 10.80 10.35 10.76 22,464,114 +0.17(+1.61%)
Mar 01, 2023 10.62 10.76 10.51 10.59 26,853,386 -0.03(-0.28%)
Feb 28, 2023 10.56 10.70 10.25 10.62 39,747,336 -0.21(-1.94%)
Feb 27, 2023 10.82 10.99 10.76 10.83 23,293,834 +0.24(+2.27%)
Feb 24, 2023 10.68 10.76 10.38 10.59 32,077,852 -0.30(-2.75%)
Feb 23, 2023 11.16 11.22 10.67 10.89 28,620,068 -0.15(-1.36%)
Feb 22, 2023 11.07 11.34 10.88 11.04 26,164,864 -0.09(-0.81%)
Feb 21, 2023 11.12 11.28 11.03 11.13 20,894,928 -0.16(-1.42%)
Feb 17, 2023 11.51 11.57 11.16 11.29 31,103,388 -0.31(-2.67%)
Feb 16, 2023 12.00 12.00 11.57 11.60 30,080,392 -0.59(-4.84%)
Feb 15, 2023 11.82 12.21 11.63 12.19 34,245,092 +0.31(+2.61%)
Feb 14, 2023 11.55 11.96 11.38 11.88 34,033,956 +0.24(+2.06%)
Feb 13, 2023 11.22 11.71 11.12 11.64 28,950,608 +0.48(+4.30%)
Feb 10, 2023 11.37 11.45 11.01 11.16 39,694,656 -0.37(-3.21%)
Feb 09, 2023 11.95 12.13 11.36 11.53 34,245,868 -0.34(-2.86%)
Feb 08, 2023 12.32 12.40 11.84 11.87 38,288,872 -0.32(-2.63%)
Feb 07, 2023 12.15 12.62 11.70 12.19 70,111,560 +0.32(+2.70%)
Feb 06, 2023 11.60 11.90 11.55 11.87 33,503,114 +0.07(+0.59%)
Feb 03, 2023 11.79 12.15 11.68 11.80 35,978,424 -0.24(-1.99%)
Feb 02, 2023 11.72 12.26 11.47 12.04 61,702,292 +0.70(+6.17%)
Feb 01, 2023 10.82 11.42 10.62 11.34 47,123,352 +0.52(+4.81%)
Jan 31, 2023 10.78 10.83 10.58 10.82 30,220,748 +0.18(+1.69%)
Jan 30, 2023 10.83 11.22 10.61 10.64 35,695,632 -0.38(-3.45%)
Jan 27, 2023 10.78 11.25 10.76 11.02 50,631,592 +0.39(+3.67%)
Jan 26, 2023 11.00 11.09 10.57 10.63 32,246,512 -0.25(-2.30%)
Jan 25, 2023 10.49 10.90 10.38 10.88 28,933,314 +0.20(+1.87%)
Jan 24, 2023 10.72 10.96 10.40 10.68 33,152,146 -0.04(-0.37%)
Jan 23, 2023 10.64 10.83 10.53 10.72 34,590,356 +0.25(+2.39%)
Jan 20, 2023 10.28 10.62 10.16 10.47 40,241,588 +0.35(+3.46%)
Jan 19, 2023 10.13 10.24 9.920 10.12 44,057,384 -0.31(-2.97%)
Jan 18, 2023 11.09 11.17 10.34 10.43 57,376,296 -0.45(-4.14%)
Jan 17, 2023 10.61 10.94 10.43 10.88 47,706,108 +0.37(+3.52%)
Jan 13, 2023 10.15 10.61 10.14 10.51 41,627,136 +0.23(+2.24%)
Jan 12, 2023 10.06 10.29 9.860 10.28 48,477,164 +0.42(+4.26%)
Jan 11, 2023 9.750 9.900 9.660 9.860 33,599,560 +0.18(+1.86%)
Jan 10, 2023 9.420 9.710 9.260 9.680 38,941,072 +0.21(+2.22%)
Jan 09, 2023 9.260 9.640 9.210 9.470 44,394,472 +0.27(+2.93%)
Jan 06, 2023 9.000 9.230 8.830 9.200 40,335,604 +0.25(+2.79%)
Jan 05, 2023 8.570 8.990 8.470 8.950 35,690,412 +0.21(+2.40%)
Jan 04, 2023 8.070 8.760 7.975 8.740 51,995,728 +0.77(+9.66%)
Jan 03, 2023 8.240 8.320 7.920 7.970 33,810,640 -0.09(-1.12%)
Dec 30, 2022 7.980 8.220 7.930 8.060 30,690,664 -0.02(-0.25%)
Dec 29, 2022 7.730 8.100 7.700 8.080 38,064,048 +0.41(+5.35%)
Dec 28, 2022 7.710 7.910 7.630 7.670 34,055,796 +0.00(+0.00%)
Dec 27, 2022 7.780 7.900 7.550 7.670 39,027,832 -0.14(-1.79%)
Dec 23, 2022 7.860 7.940 7.530 7.810 39,623,696 -0.07(-0.89%)
Dec 22, 2022 8.470 8.500 7.630 7.880 64,743,452 -0.60(-7.08%)
Dec 21, 2022 7.880 8.790 7.780 8.480 77,620,520 +0.38(+4.69%)
Dec 20, 2022 7.950 8.270 7.930 8.100 49,395,140 +0.01(+0.12%)
Dec 19, 2022 8.480 8.490 8.020 8.090 41,914,928 -0.36(-4.26%)
Dec 16, 2022 8.490 8.700 8.350 8.450 43,358,256 -0.18(-2.09%)
Dec 15, 2022 8.720 8.950 8.470 8.630 52,081,232 -0.30(-3.36%)
Dec 14, 2022 8.880 9.105 8.710 8.930 57,802,672 +0.02(+0.22%)
Dec 13, 2022 9.600 9.670 8.720 8.910 62,004,656 -0.10(-1.11%)
Dec 12, 2022 8.770 9.010 8.570 9.010 44,235,352 +0.14(+1.58%)
Dec 09, 2022 9.020 9.130 8.850 8.870 37,684,152 -0.16(-1.77%)
Dec 08, 2022 9.000 9.240 8.935 9.030 37,995,816 +0.14(+1.57%)
Dec 07, 2022 9.220 9.352 8.860 8.890 52,108,748 -0.41(-4.41%)
Dec 06, 2022 9.700 9.760 9.170 9.300 50,430,536 -0.38(-3.93%)
Dec 05, 2022 9.890 10.27 9.630 9.680 52,317,128 -0.32(-3.20%)
Dec 02, 2022 9.730 10.04 9.450 10.00 48,326,936 +0.03(+0.30%)
Dec 01, 2022 9.960 10.29 9.900 9.970 52,808,552 +0.04(+0.40%)
Nov 30, 2022 9.810 9.940 9.410 9.930 65,543,768 +0.18(+1.85%)
Nov 29, 2022 9.360 9.790 9.315 9.750 46,222,520 +0.43(+4.61%)
Nov 28, 2022 9.580 9.727 9.270 9.320 32,079,768 -0.41(-4.21%)
Nov 25, 2022 9.700 9.930 9.635 9.730 23,780,848 +0.00(+0.00%)
Nov 23, 2022 9.490 9.780 9.385 9.730 44,423,200 +0.26(+2.75%)
Nov 22, 2022 9.360 9.560 9.180 9.470 36,644,512 +0.15(+1.61%)
Nov 21, 2022 9.460 9.530 9.130 9.320 38,723,904 -0.15(-1.58%)
Nov 18, 2022 9.700 9.725 9.385 9.470 38,881,980 -0.04(-0.42%)
Nov 17, 2022 9.370 9.570 9.150 9.510 45,649,900 -0.12(-1.25%)
Nov 16, 2022 9.780 9.820 9.490 9.630 124,866,976 -1.53(-13.71%)
Nov 15, 2022 10.99 11.48 10.96 11.16 104,148,504 +0.56(+5.28%)
Nov 14, 2022 10.41 10.75 10.22 10.60 70,898,136 +0.25(+2.42%)
Nov 11, 2022 10.17 10.45 9.760 10.35 69,890,992 +0.57(+5.83%)
Nov 10, 2022 9.120 9.810 9.080 9.780 84,440,736 +1.22(+14.25%)
Nov 09, 2022 9.000 9.020 8.520 8.560 41,591,172 -0.54(-5.93%)
Nov 08, 2022 8.910 9.230 8.830 9.100 53,207,980 +0.34(+3.88%)
Nov 07, 2022 9.070 9.080 8.570 8.760 46,283,540 -0.24(-2.67%)
Nov 04, 2022 9.120 9.320 8.840 9.000 51,717,144 +0.17(+1.93%)
Nov 03, 2022 8.340 9.070 8.250 8.830 63,794,056 +0.14(+1.61%)
Nov 02, 2022 9.010 8.650 8.690 52,446,796 -0.36(-3.98%)
Nov 01, 2022 9.390 9.490 9.040 9.050 52,084,744 -0.01(-0.11%)
Oct 31, 2022 9.020 9.150 8.800 9.060 49,215,536 +0.12(+1.34%)
Oct 28, 2022 8.560 8.950 8.480 8.940 42,739,360 +0.29(+3.35%)
Oct 27, 2022 8.800 8.960 8.640 8.650 48,617,224 -0.02(-0.23%)
Oct 26, 2022 8.590 9.126 8.570 8.670 58,740,644 +0.05(+0.58%)
Oct 25, 2022 8.270 8.680 8.210 8.620 51,992,428 +0.40(+4.87%)
Oct 24, 2022 8.110 8.280 7.915 8.220 51,073,816 +0.02(+0.24%)
Oct 21, 2022 7.930 8.220 7.790 8.200 57,281,028 +0.20(+2.50%)
Oct 20, 2022 7.720 8.290 7.710 8.000 59,550,068 +0.32(+4.17%)
Oct 19, 2022 8.020 8.140 7.620 7.680 70,845,280 -0.40(-4.95%)
Oct 18, 2022 7.700 8.240 7.680 8.080 116,350,464 +0.81(+11.14%)
Oct 17, 2022 7.380 7.465 7.170 7.270 52,303,740 +0.14(+1.96%)
Oct 14, 2022 7.270 7.430 7.010 7.130 63,745,104 +0.03(+0.42%)
Oct 13, 2022 6.990 7.320 6.850 7.100 81,228,800 -0.21(-2.87%)
Oct 12, 2022 6.640 7.390 6.550 7.310 97,624,816 +0.67(+10.09%)
Oct 11, 2022 6.420 6.735 6.110 6.640 73,324,288 +0.26(+4.08%)
Oct 10, 2022 6.730 6.820 6.150 6.380 82,409,208 -0.38(-5.62%)
Oct 07, 2022 6.900 6.989 6.570 6.760 82,260,344 -0.22(-3.15%)
Oct 06, 2022 7.370 7.610 6.970 6.980 86,712,176 -0.45(-6.06%)
Oct 05, 2022 7.470 7.570 7.170 7.430 82,955,976 -0.33(-4.25%)
Oct 04, 2022 7.100 7.820 7.080 7.760 117,808,960 +0.91(+13.28%)
Oct 03, 2022 7.170 7.190 6.580 6.850 104,096,944 -0.18(-2.56%)
Sep 30, 2022 8.450 8.510 7.010 7.030 237,674,864 -2.13(-23.25%)
Sep 29, 2022 9.610 9.660 9.020 9.160 57,262,188 -0.67(-6.82%)
Sep 28, 2022 9.200 9.850 9.130 9.830 65,575,044 +0.61(+6.62%)
Sep 27, 2022 9.200 9.550 9.020 9.220 63,943,144 +0.32(+3.60%)
Sep 26, 2022 8.990 9.360 8.880 8.900 55,990,564 -0.05(-0.56%)
Sep 23, 2022 9.230 9.340 8.735 8.950 79,394,424 -0.69(-7.16%)
Sep 22, 2022 9.740 9.930 9.400 9.640 62,044,924 -0.07(-0.72%)
Sep 21, 2022 10.32 10.36 9.700 9.710 67,717,960 -0.71(-6.81%)
Sep 20, 2022 10.88 10.99 10.40 10.42 46,955,392 -0.36(-3.34%)
Sep 19, 2022 10.66 11.14 10.62 10.78 37,536,776 +0.02(+0.19%)
Sep 16, 2022 10.71 10.81 10.46 10.76 47,810,840 -0.16(-1.47%)
Sep 15, 2022 10.46 11.19 10.45 10.92 59,059,648 +0.35(+3.31%)
Sep 14, 2022 10.14 10.59 9.930 10.57 38,908,704 +0.33(+3.22%)
Sep 13, 2022 10.07 10.46 9.960 10.24 41,903,984 -0.36(-3.40%)
Sep 12, 2022 10.54 10.79 10.40 10.60 34,287,352 +0.20(+1.92%)
Sep 09, 2022 10.23 10.52 10.21 10.40 47,327,616 +0.32(+3.17%)
Sep 08, 2022 9.570 10.10 9.540 10.08 41,735,944 +0.26(+2.65%)
Sep 07, 2022 9.390 9.870 9.390 9.820 38,510,792 +0.38(+4.03%)
Sep 06, 2022 9.550 9.720 9.150 9.440 35,351,880 +0.07(+0.75%)
Sep 02, 2022 9.590 9.710 9.270 9.370 39,677,828 +0.02(+0.21%)
Sep 01, 2022 9.290 9.360 8.940 9.350 43,661,572 -0.11(-1.16%)
Aug 31, 2022 9.910 9.960 9.450 9.460 43,765,292 -0.31(-3.17%)
Aug 30, 2022 10.07 10.33 9.575 9.770 41,493,436 -0.06(-0.61%)
Aug 29, 2022 9.760 10.04 9.640 9.830 31,577,988 -0.14(-1.40%)
Aug 26, 2022 10.62 10.86 9.970 9.970 46,325,480 -0.57(-5.41%)
Aug 25, 2022 10.24 10.69 10.21 10.54 47,786,372 +0.49(+4.88%)
Aug 24, 2022 9.510 10.95 9.490 10.05 37,847,904 +0.51(+5.35%)
Aug 23, 2022 9.480 9.735 9.450 9.540 37,265,940 +0.15(+1.60%)
Aug 22, 2022 9.540 9.630 9.350 9.390 35,526,188 -0.48(-4.86%)
Aug 19, 2022 10.14 10.24 9.700 9.870 50,379,500 -0.58(-5.55%)
Aug 18, 2022 10.56 10.57 10.20 10.45 47,178,600 -0.11(-1.04%)
Aug 17, 2022 10.97 10.97 10.40 10.56 52,989,488 -0.63(-5.63%)
Aug 16, 2022 10.63 11.38 10.41 11.19 59,606,964 +0.48(+4.48%)
Aug 15, 2022 10.56 10.79 10.42 10.71 34,044,864 -0.01(-0.09%)
Aug 12, 2022 10.71 10.79 10.45 10.72 39,639,900 +0.18(+1.71%)
Aug 11, 2022 10.84 10.95 10.44 10.54 50,002,056 +0.20(+1.93%)
Aug 10, 2022 9.890 10.61 9.825 10.34 71,446,632 +0.87(+9.19%)
Aug 09, 2022 9.710 9.760 9.260 9.470 51,520,020 -0.54(-5.39%)
Aug 08, 2022 10.04 10.49 9.780 10.01 67,399,352 +0.19(+1.93%)
Aug 05, 2022 9.530 10.05 9.480 9.820 42,444,204 +0.07(+0.72%)
Aug 04, 2022 9.770 9.940 9.600 9.750 40,050,304 -0.04(-0.41%)
Aug 03, 2022 9.500 9.810 9.465 9.790 45,519,872 +0.44(+4.71%)
Aug 02, 2022 8.770 9.640 8.670 9.350 56,572,412 +0.43(+4.82%)
Aug 01, 2022 8.900 8.980 8.570 8.920 54,708,504 -0.14(-1.55%)
Jul 29, 2022 9.010 9.180 8.770 9.060 40,901,864 -0.04(-0.44%)
Jul 28, 2022 8.970 9.380 8.570 9.100 58,342,852 +0.25(+2.82%)
Jul 27, 2022 8.790 8.890 8.470 8.850 66,041,408 +0.35(+4.12%)
Jul 26, 2022 9.070 9.095 8.460 8.500 68,714,448 -0.68(-7.41%)
Jul 25, 2022 9.260 9.290 8.840 9.180 54,781,252 -0.08(-0.86%)
Jul 22, 2022 9.900 9.990 9.150 9.260 100,598,248 -0.59(-5.99%)
Jul 21, 2022 9.670 9.905 9.420 9.850 144,145,360 -1.24(-11.18%)
Jul 20, 2022 10.34 11.10 10.28 11.09 69,506,560 +0.73(+7.05%)
Jul 19, 2022 10.02 10.41 9.985 10.36 60,291,552 +0.71(+7.36%)
Jul 18, 2022 9.430 10.12 9.430 9.650 66,264,240 +0.47(+5.12%)
Jul 15, 2022 8.880 9.190 8.710 9.180 44,348,068 +0.47(+5.40%)
Jul 14, 2022 8.820 9.000 8.650 8.710 40,597,936 -0.29(-3.22%)
Jul 13, 2022 8.730 9.130 8.650 9.000 41,374,448 -0.13(-1.42%)
Jul 12, 2022 8.480 9.270 8.430 9.130 65,592,744 +0.64(+7.54%)
Jul 11, 2022 8.960 8.969 8.460 8.490 40,198,748 -0.52(-5.77%)
Jul 08, 2022 9.210 9.430 8.940 9.010 45,688,308 -0.32(-3.43%)
Jul 07, 2022 8.950 9.450 8.930 9.330 46,057,372 +0.59(+6.75%)
Jul 06, 2022 9.250 9.526 8.700 8.740 52,550,836 -0.64(-6.82%)
Jul 05, 2022 8.540 9.409 8.150 9.380 69,374,592 +0.56(+6.35%)
Jul 01, 2022 8.610 8.970 8.530 8.820 51,992,176 +0.17(+1.97%)
Jun 30, 2022 8.660 8.810 8.100 8.650 74,633,624 -0.22(-2.48%)
Jun 29, 2022 9.490 9.600 8.660 8.870 110,000,760 -1.46(-14.13%)
Jun 28, 2022 10.49 11.05 10.31 10.33 46,334,932 -0.22(-2.09%)
Jun 27, 2022 10.73 10.81 10.18 10.55 52,811,136 -0.30(-2.76%)
Jun 24, 2022 9.720 10.88 9.480 10.85 85,277,520 +1.20(+12.44%)
Jun 23, 2022 9.620 9.745 9.220 9.650 48,234,608 +0.03(+0.31%)
Jun 22, 2022 9.360 9.830 9.280 9.620 38,673,240 +0.05(+0.52%)
Jun 21, 2022 9.690 9.790 9.430 9.570 49,025,600 -0.03(-0.31%)
Jun 17, 2022 8.910 9.640 8.750 9.600 69,681,888 +0.85(+9.71%)
Jun 16, 2022 9.430 9.490 8.700 8.750 76,754,272 -1.09(-11.08%)
Jun 15, 2022 9.640 10.02 9.510 9.840 67,186,504 +0.32(+3.36%)
Jun 14, 2022 10.01 10.17 9.410 9.520 59,181,384 -0.39(-3.94%)
Jun 13, 2022 10.53 10.54 9.770 9.910 71,183,744 -1.14(-10.32%)
Jun 10, 2022 11.56 12.02 11.04 11.05 67,461,696 -0.68(-5.80%)
Jun 09, 2022 12.82 12.85 11.73 11.73 63,307,424 -1.20(-9.28%)
Jun 08, 2022 13.35 13.56 12.92 12.93 43,086,744 -0.85(-6.17%)
Jun 07, 2022 13.30 13.81 13.21 13.78 23,367,874 +0.17(+1.25%)
Jun 06, 2022 13.67 13.80 13.34 13.61 26,814,350 +0.10(+0.74%)
Jun 03, 2022 13.65 13.89 13.34 13.51 27,169,428 -0.55(-3.91%)
Jun 02, 2022 13.49 14.06 13.39 14.06 34,033,100 +0.59(+4.38%)
Jun 01, 2022 14.04 14.20 13.15 13.47 33,328,166 -0.41(-2.95%)
May 31, 2022 13.86 14.17 13.72 13.88 39,585,620 -0.09(-0.64%)
May 27, 2022 13.35 13.97 13.34 13.97 35,625,652 +0.76(+5.75%)
May 26, 2022 12.30 13.47 12.30 13.21 49,476,324 +1.03(+8.46%)
May 25, 2022 11.65 12.31 11.61 12.18 38,038,544 +0.42(+3.57%)
May 24, 2022 12.84 12.87 11.56 11.76 63,134,820 -1.35(-10.30%)
May 23, 2022 13.12 13.19 12.54 13.11 41,380,848 -0.02(-0.15%)
May 20, 2022 13.81 13.96 12.70 13.13 45,396,084 -0.45(-3.31%)
May 19, 2022 13.67 13.94 13.48 13.58 37,931,832 -0.26(-1.88%)
May 18, 2022 14.61 14.83 13.70 13.84 36,504,208 -1.03(-6.93%)
May 17, 2022 14.51 14.96 14.32 14.87 29,118,038 +0.78(+5.54%)
May 16, 2022 14.27 14.53 14.03 14.09 29,746,804 -0.19(-1.33%)
May 13, 2022 13.55 14.50 13.55 14.28 40,862,040 +1.02(+7.69%)
May 12, 2022 13.26 13.86 12.73 13.26 53,649,624 -0.29(-2.14%)
May 11, 2022 14.25 14.73 13.52 13.55 40,857,360 -0.64(-4.51%)
May 10, 2022 14.81 15.03 13.82 14.19 46,961,264 +0.05(+0.35%)
May 09, 2022 15.55 15.62 14.05 14.14 55,505,268 -1.78(-11.18%)
May 06, 2022 16.42 16.56 15.59 15.92 43,872,096 -0.62(-3.75%)
May 05, 2022 17.30 17.54 16.36 16.54 44,496,608 -1.19(-6.71%)
May 04, 2022 17.42 17.73 16.69 17.73 37,890,592 +0.24(+1.37%)
May 03, 2022 17.63 17.83 17.11 17.49 28,133,630 +0.14(+0.81%)
May 02, 2022 17.31 17.48 16.73 17.35 34,343,840 +0.05(+0.29%)
Apr 29, 2022 17.76 18.20 17.24 17.30 22,213,272 -0.53(-2.97%)
Apr 28, 2022 17.73 18.00 17.12 17.83 30,937,460 +0.42(+2.41%)
Apr 27, 2022 17.60 17.90 17.15 17.41 35,962,696 -0.09(-0.51%)
Apr 26, 2022 18.84 18.88 17.43 17.50 44,394,876 -1.38(-7.31%)
Apr 25, 2022 18.73 18.89 18.34 18.88 27,126,248 +0.04(+0.21%)
Apr 22, 2022 19.47 19.68 18.75 18.84 25,671,592 -0.67(-3.43%)
Apr 21, 2022 20.48 20.62 19.39 19.51 37,789,240 -0.11(-0.56%)
Apr 20, 2022 19.96 20.33 19.62 19.62 21,232,710 -0.29(-1.46%)
Apr 19, 2022 19.11 20.08 19.11 19.91 28,741,568 +0.87(+4.57%)
Apr 18, 2022 19.44 19.59 18.96 19.04 18,667,456 -0.52(-2.66%)
Apr 14, 2022 19.71 20.09 19.45 19.56 25,316,736 +0.05(+0.26%)
Apr 13, 2022 18.80 19.64 18.78 19.51 35,442,672 +1.00(+5.40%)
Apr 12, 2022 18.77 18.95 18.36 18.51 23,391,250 -0.03(-0.16%)
Apr 11, 2022 18.13 19.02 17.98 18.54 27,843,298 +0.20(+1.09%)
Apr 08, 2022 18.60 18.73 18.04 18.34 28,731,800 -0.40(-2.13%)
Apr 07, 2022 18.89 18.92 18.06 18.74 42,454,680 -0.19(-1.00%)
Apr 06, 2022 19.83 19.89 18.86 18.93 44,763,676 -1.29(-6.38%)
Apr 05, 2022 20.69 21.50 20.14 20.22 68,159,400 +0.48(+2.43%)
Apr 04, 2022 19.92 19.94 19.35 19.74 25,593,760 -0.31(-1.55%)
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.