CVR Energy Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	25.449	26.510	25.120	26.510	25.844	1,469
2024-07-24	24.790	25.268	24.790	25.268	24.633	27
2024-07-23	25.030	25.030	24.788	24.788	24.165	45
2024-07-22	24.192	24.615	24.192	24.615	23.996	528
2024-07-19	24.521	24.840	24.450	24.750	24.128	335
2024-07-18	25.250	25.250	24.830	24.830	24.206	562
2024-07-17	25.250	26.175	25.250	25.580	24.937	214
2024-07-16	24.720	25.070	24.720	24.840	24.216	316
2024-07-15	24.580	24.790	24.535	24.770	24.147	552
2024-07-12	24.885	25.220	24.380	24.426	23.812	421
2024-07-11	24.600	24.666	24.210	24.360	23.748	583
2024-07-10	24.450	24.542	24.140	24.200	23.592	234
2024-07-09	24.920	25.200	24.790	24.920	24.294	339
2024-07-08	25.480	25.740	25.366	25.400	24.761	529
2024-07-05	26.550	26.550	25.800	25.800	25.151	304
2024-07-03	26.145	26.428	26.140	26.428	25.763	369
2024-07-02	26.500	26.610	26.260	26.260	25.600	77
2024-07-01	27.180	27.180	26.340	26.488	25.823	664
2024-06-28	26.930	26.930	26.676	26.814	26.140	16
2024-06-27	27.030	27.030	26.862	26.862	26.187	16
2024-06-26	26.560	26.690	26.370	26.480	25.814	17
2024-06-25	26.520	26.520	26.430	26.520	25.853	70
2024-06-24	26.960	27.410	26.830	26.970	26.292	148
2024-06-21	27.039	27.039	26.880	27.039	26.359	258
2024-06-20	26.930	27.388	26.770	27.210	26.526	396
2024-06-18	27.155	27.155	27.145	27.145	26.463	119
2024-06-17	26.670	26.856	26.487	26.856	26.181	324
2024-06-14	26.902	26.902	26.902	26.902	26.226	60
2024-06-13	26.823	27.210	26.823	27.210	26.526	29
2024-06-12	27.850	28.000	27.210	27.266	26.581	421
2024-06-11	26.900	26.900	26.720	26.890	26.214	8
2024-06-10	26.810	27.180	26.560	27.150	26.468	622
2024-06-07	26.610	27.129	26.000	27.129	26.447	129
2024-06-06	26.746	27.030	26.455	26.480	25.814	34
2024-06-05	27.340	27.340	26.696	26.696	26.025	344
2024-06-04	26.650	27.230	26.550	27.016	26.337	643
2024-06-03	27.810	27.810	27.195	27.195	26.512	367
2024-05-31	27.850	27.910	27.700	27.720	27.023	144
2024-05-30	28.460	28.460	27.970	28.100	27.394	521
2024-05-29	29.558	29.558	28.620	28.628	27.908	1,076
2024-05-28	30.061	30.160	29.750	29.828	29.078	99
2024-05-24	30.190	30.190	29.880	29.880	29.129	139
2024-05-23	29.795	29.950	29.795	29.891	29.140	340
2024-05-22	30.000	30.360	29.450	30.090	29.334	493
2024-05-21	29.260	29.870	29.260	29.697	28.950	132
2024-05-20	29.600	29.820	29.413	29.434	28.694	119
2024-05-17	29.440	29.690	29.260	29.600	28.856	428
2024-05-16	28.950	29.100	28.750	28.910	28.183	410
2024-05-15	28.890	29.220	28.225	28.938	28.211	2,407
2024-05-14	28.710	28.710	28.380	28.380	27.667	1,908
2024-05-13	28.850	29.040	28.732	28.732	28.010	1,619
2024-05-10	29.670	29.670	28.810	28.816	28.092	171
2024-05-09	29.480	29.700	29.400	29.550	28.320	2,610
2024-05-08	29.160	29.710	29.160	29.270	28.051	1,357
2024-05-07	29.725	29.725	29.380	29.380	28.157	160
2024-05-03	29.760	29.830	29.123	29.166	27.952	151
2024-05-02	29.580	29.810	29.260	29.620	28.387	359
2024-05-01	30.561	30.561	28.952	29.000	27.793	1,297
2024-04-30	32.600	33.350	31.415	31.540	30.227	849
2024-04-29	33.230	33.230	32.890	32.930	31.559	371

← NewerPage 10 of 18 · 1,054 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.1000 USD
2026-05-11	0.1000 USD
2024-08-12	0.5000 USD
2024-05-10	0.5000 USD
2024-03-01	0.5000 USD
2023-11-10	2.0000 USD
2023-08-11	1.5000 USD
2023-05-12	0.5000 USD
2023-03-03	0.5000 USD
2022-11-10	1.4000 USD
2022-08-11	3.0000 USD
2022-05-12	0.4000 USD
2021-06-11	2.4000 USD
2020-05-15	0.3573 USD
2020-02-28	0.7145 USD
2019-11-01	0.7145 USD
2019-08-02	0.6699 USD
2019-05-03	0.6699 USD
2019-03-01	0.6699 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.