Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
2CAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 2,459.25 | -0.75 | -0.03% | 2,459.25 | 2,459.25 | 2,459.25 | 0 |
| May 30 2024 | 2,460.00 | 43.00 | 1.78% | 2,460.00 | 2,460.00 | 2,460.00 | 0 |
| May 29 2024 | 2,417.00 | -64.75 | -2.61% | 2,417.00 | 2,417.00 | 2,417.00 | 0 |
| May 28 2024 | 2,481.75 | 45.25 | 1.86% | 2,481.75 | 2,481.75 | 2,481.75 | 0 |
| May 24 2024 | 2,436.50 | 24.50 | 1.02% | 2,436.50 | 2,436.50 | 2,436.50 | 0 |
| May 23 2024 | 2,412.00 | -17.50 | -0.72% | 2,412.00 | 2,412.00 | 2,412.00 | 0 |
| May 22 2024 | 2,429.50 | -43.25 | -1.75% | 2,429.50 | 2,429.50 | 2,429.50 | 0 |
| May 21 2024 | 2,472.75 | -32.00 | -1.28% | 2,472.75 | 2,472.75 | 2,472.75 | 0 |
| May 20 2024 | 2,504.75 | -44.25 | -1.74% | 2,504.75 | 2,504.75 | 2,504.75 | 0 |
| May 17 2024 | 2,549.00 | -27.00 | -1.05% | 2,549.00 | 2,549.00 | 2,549.00 | 0 |
| May 16 2024 | 2,576.00 | -37.00 | -1.42% | 2,576.00 | 2,576.00 | 2,576.00 | 0 |
| May 15 2024 | 2,613.00 | -29.00 | -1.10% | 2,613.00 | 2,613.00 | 2,613.00 | 0 |
| May 14 2024 | 2,642.00 | 70.50 | 2.74% | 2,642.00 | 2,642.00 | 2,642.00 | 0 |
| May 13 2024 | 2,571.50 | 71.50 | 2.86% | 2,571.50 | 2,571.50 | 2,571.50 | 0 |
| May 10 2024 | 2,500.00 | -43.00 | -1.69% | 2,500.00 | 2,500.00 | 2,500.00 | 0 |
| May 09 2024 | 2,543.00 | 48.25 | 1.93% | 2,543.00 | 2,543.00 | 2,543.00 | 0 |
| May 08 2024 | 2,494.75 | -72.25 | -2.81% | 2,494.75 | 2,494.75 | 2,494.75 | 0 |
| May 07 2024 | 2,567.00 | 29.50 | 1.16% | 2,567.00 | 2,567.00 | 2,567.00 | 0 |
| May 03 2024 | 2,537.50 | 42.25 | 1.69% | 2,537.50 | 2,537.50 | 2,537.50 | 0 |
| May 02 2024 | 2,495.25 | 29.50 | 1.20% | 2,458.50 | 2,517.50 | 2,450.00 | 2 |
| May 01 2024 | 2,465.75 | -11.75 | -0.47% | 2,465.75 | 2,465.75 | 2,465.75 | 0 |
| Apr 30 2024 | 2,477.50 | -240.50 | -8.85% | 2,477.50 | 2,477.50 | 2,477.50 | 0 |
| Apr 29 2024 | 2,718.00 | 14.00 | 0.52% | 2,718.00 | 2,718.00 | 2,718.00 | 0 |
| Apr 26 2024 | 2,704.00 | 58.50 | 2.21% | 2,704.00 | 2,704.00 | 2,704.00 | 0 |
| Apr 25 2024 | 2,645.50 | -74.50 | -2.74% | 2,645.50 | 2,645.50 | 2,645.50 | 0 |
| Apr 24 2024 | 2,720.00 | -20.00 | -0.73% | 2,720.00 | 2,720.00 | 2,720.00 | 0 |
| Apr 23 2024 | 2,740.00 | 41.00 | 1.52% | 2,740.00 | 2,740.00 | 2,740.00 | 0 |
| Apr 22 2024 | 2,699.00 | 16.00 | 0.60% | 2,699.00 | 2,699.00 | 2,699.00 | 0 |
| Apr 19 2024 | 2,683.00 | -38.00 | -1.40% | 2,683.00 | 2,683.00 | 2,683.00 | 0 |
| Apr 18 2024 | 2,721.00 | 47.50 | 1.78% | 2,721.00 | 2,721.00 | 2,721.00 | 0 |
| Apr 17 2024 | 2,673.50 | 0.50 | 0.02% | 2,673.50 | 2,673.50 | 2,673.50 | 0 |
| Apr 16 2024 | 2,673.00 | -121.50 | -4.35% | 2,673.00 | 2,673.00 | 2,673.00 | 0 |
| Apr 15 2024 | 2,794.50 | 39.50 | 1.43% | 2,794.50 | 2,794.50 | 2,794.50 | 0 |
| Apr 12 2024 | 2,755.00 | -69.50 | -2.46% | 2,755.00 | 2,755.00 | 2,755.00 | 0 |
| Apr 11 2024 | 2,824.50 | -18.50 | -0.65% | 2,824.50 | 2,824.50 | 2,824.50 | 0 |
| Apr 10 2024 | 2,843.00 | -3.00 | -0.11% | 2,843.00 | 2,843.00 | 2,843.00 | 0 |
| Apr 09 2024 | 2,846.00 | -34.50 | -1.20% | 2,869.00 | 2,896.50 | 2,836.50 | 4 |
| Apr 08 2024 | 2,880.50 | 88.00 | 3.15% | 2,861.00 | 2,885.50 | 2,861.00 | 3 |
| Apr 05 2024 | 2,792.50 | -61.50 | -2.15% | 2,792.50 | 2,792.50 | 2,792.50 | 0 |
| Apr 04 2024 | 2,854.00 | 67.00 | 2.40% | 2,854.00 | 2,854.00 | 2,854.00 | 0 |
| Apr 03 2024 | 2,787.00 | 49.50 | 1.81% | 2,787.00 | 2,787.00 | 2,787.00 | 0 |
| Apr 02 2024 | 2,737.50 | -65.50 | -2.34% | 2,737.50 | 2,737.50 | 2,737.50 | 0 |
| Mar 28 2024 | 2,803.00 | -13.50 | -0.48% | 2,803.00 | 2,803.00 | 2,803.00 | 0 |
| Mar 27 2024 | 2,816.50 | 4.50 | 0.16% | 2,816.50 | 2,816.50 | 2,816.50 | 0 |
| Mar 26 2024 | 2,812.00 | 0.00 | 0.00% | 2,812.00 | 2,812.00 | 2,812.00 | 0 |
| Mar 25 2024 | 2,812.00 | 33.50 | 1.21% | 2,791.00 | 2,816.00 | 2,766.00 | 8 |
| Mar 22 2024 | 2,778.50 | 2.50 | 0.09% | 2,778.50 | 2,778.50 | 2,778.50 | 0 |
| Mar 21 2024 | 2,776.00 | 11.50 | 0.42% | 2,792.00 | 2,831.50 | 2,748.00 | 25 |
| Mar 20 2024 | 2,764.50 | 4.50 | 0.16% | 2,764.50 | 2,764.50 | 2,764.50 | 0 |
| Mar 19 2024 | 2,760.00 | 61.00 | 2.26% | 2,731.00 | 2,769.50 | 2,731.00 | 7 |
| Mar 18 2024 | 2,699.00 | 37.00 | 1.39% | 2,699.00 | 2,699.00 | 2,699.00 | 0 |
| Mar 15 2024 | 2,662.00 | 59.50 | 2.29% | 2,662.00 | 2,662.00 | 2,662.00 | 0 |
| Mar 14 2024 | 2,602.50 | -30.00 | -1.14% | 2,602.50 | 2,602.50 | 2,602.50 | 0 |
| Mar 13 2024 | 2,632.50 | -68.00 | -2.52% | 2,632.50 | 2,632.50 | 2,632.50 | 0 |
| Mar 12 2024 | 2,700.50 | 121.50 | 4.71% | 2,513.00 | 2,704.50 | 2,513.00 | 10 |
| Mar 11 2024 | 2,579.00 | -19.50 | -0.75% | 2,579.00 | 2,579.00 | 2,579.00 | 0 |
| Mar 08 2024 | 2,598.50 | -8.50 | -0.33% | 2,598.50 | 2,598.50 | 2,598.50 | 0 |
| Mar 07 2024 | 2,607.00 | -0.50 | -0.02% | 2,607.00 | 2,607.00 | 2,607.00 | 0 |
| Mar 06 2024 | 2,607.50 | -11.00 | -0.42% | 2,607.50 | 2,607.50 | 2,607.50 | 0 |
| Mar 05 2024 | 2,618.50 | -12.50 | -0.48% | 2,618.50 | 2,618.50 | 2,618.50 | 0 |
| Mar 04 2024 | 2,631.00 | -33.50 | -1.26% | 2,631.00 | 2,631.00 | 2,631.00 | 0 |
