Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Home Depot (NY: HD )

334.87 +5.69 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 282.12 284.45 280.87 281.89 5,136,720 +0.40(+0.14%)
Mar 30, 2021 278.57 282.29 277.08 281.49 5,463,133 +2.42(+0.87%)
Mar 29, 2021 280.09 282.17 276.98 279.07 5,026,900 -1.49(-0.53%)
Mar 26, 2021 274.59 280.74 273.38 280.56 6,351,998 +6.12(+2.23%)
Mar 25, 2021 270.61 275.08 270.07 274.44 5,817,638 +4.09(+1.51%)
Mar 24, 2021 267.12 274.07 266.88 270.35 5,242,181 +2.56(+0.96%)
Mar 23, 2021 267.45 270.98 266.83 267.79 5,198,520 +0.96(+0.36%)
Mar 22, 2021 264.57 268.11 262.45 266.83 6,025,520 -0.15(-0.06%)
Mar 19, 2021 261.93 266.98 260.82 266.98 14,866,918 +5.49(+2.10%)
Mar 18, 2021 257.68 263.62 256.50 261.49 5,205,874 +2.89(+1.12%)
Mar 17, 2021 259.62 262.16 257.88 258.60 6,397,744 -1.89(-0.73%)
Mar 16, 2021 257.22 260.90 256.40 260.49 4,827,998 +3.27(+1.27%)
Mar 15, 2021 253.49 258.25 253.35 257.22 4,716,777 +5.02(+1.99%)
Mar 12, 2021 246.98 252.86 246.35 252.20 4,537,652 +3.92(+1.58%)
Mar 11, 2021 248.04 250.06 246.75 248.28 4,732,557 +2.41(+0.98%)
Mar 10, 2021 246.00 248.18 243.87 245.87 4,111,047 +2.71(+1.11%)
Mar 09, 2021 241.11 245.56 240.25 243.16 7,210,539 +5.44(+2.29%)
Mar 08, 2021 233.31 241.57 231.74 237.72 5,487,531 +5.06(+2.17%)
Mar 05, 2021 231.50 233.28 226.30 232.66 6,921,266 +2.38(+1.03%)
Mar 04, 2021 234.94 235.73 226.77 230.28 7,785,148 -5.90(-2.50%)
Mar 03, 2021 237.95 239.07 234.95 236.19 4,637,068 -2.69(-1.13%)
Mar 02, 2021 240.15 241.46 238.40 238.87 4,074,895 -1.22(-0.51%)
Mar 01, 2021 237.52 240.88 237.20 240.09 4,934,939 +3.01(+1.27%)
Feb 26, 2021 236.56 238.83 235.04 237.08 8,576,778 +2.84(+1.21%)
Feb 25, 2021 238.38 239.43 233.75 234.25 7,123,130 -4.33(-1.82%)
Feb 24, 2021 241.57 245.02 233.13 238.58 15,809,191 -6.67(-2.72%)
Feb 23, 2021 247.22 247.48 236.39 245.25 13,193,206 -7.90(-3.12%)
Feb 22, 2021 255.32 255.58 251.12 253.15 4,346,500 -3.48(-1.36%)
Feb 19, 2021 259.60 260.55 256.45 256.63 4,445,680 -3.13(-1.20%)
Feb 18, 2021 257.70 261.26 256.81 259.76 3,822,266 +1.95(+0.76%)
Feb 17, 2021 253.25 258.61 252.74 257.81 3,853,841 +5.08(+2.01%)
Feb 16, 2021 254.38 255.71 252.26 252.73 3,129,364 -1.94(-0.76%)
Feb 12, 2021 254.32 255.78 253.82 254.68 2,606,562 +0.41(+0.16%)
Feb 11, 2021 255.06 257.19 253.30 254.26 2,827,042 -1.50(-0.58%)
Feb 10, 2021 255.15 255.98 253.52 255.76 2,626,203 +1.76(+0.69%)
Feb 09, 2021 256.65 257.15 253.86 254.00 2,730,307 -2.99(-1.16%)
Feb 08, 2021 256.68 257.35 254.11 256.99 3,787,159 +1.07(+0.42%)
Feb 05, 2021 257.23 258.58 254.95 255.92 2,604,165 +0.04(+0.01%)
Feb 04, 2021 251.69 256.45 251.69 255.88 3,235,676 +4.27(+1.70%)
Feb 03, 2021 249.52 253.03 248.44 251.61 3,052,667 +1.84(+0.74%)
Feb 02, 2021 247.78 253.01 247.78 249.77 4,479,411 +1.92(+0.77%)
Feb 01, 2021 248.91 250.22 245.26 247.85 4,038,639 -0.69(-0.28%)
Jan 29, 2021 253.59 254.26 247.81 248.54 4,445,136 -6.63(-2.60%)
Jan 28, 2021 252.54 259.68 252.31 255.17 3,772,476 +3.67(+1.46%)
Jan 27, 2021 256.53 257.71 250.61 251.50 4,723,957 -7.85(-3.03%)
Jan 26, 2021 261.94 262.15 258.52 259.35 2,688,408 -2.28(-0.87%)
Jan 25, 2021 260.50 262.26 258.26 261.62 4,386,004 +0.99(+0.38%)
Jan 22, 2021 256.28 261.62 255.01 260.63 4,905,515 +4.54(+1.77%)
Jan 21, 2021 253.49 257.61 252.99 256.09 4,792,123 +4.36(+1.73%)
Jan 20, 2021 250.77 254.40 249.16 251.73 3,808,832 +1.02(+0.41%)
Jan 19, 2021 255.13 255.13 250.56 250.71 3,938,931 -2.20(-0.87%)
Jan 15, 2021 246.53 253.65 245.95 252.91 5,591,779 +6.65(+2.70%)
Jan 14, 2021 251.91 252.27 245.65 246.26 5,053,143 -5.24(-2.08%)
Jan 13, 2021 255.41 257.40 251.40 251.50 4,269,350 -2.09(-0.82%)
Jan 12, 2021 248.80 255.07 248.38 253.59 4,391,270 +4.68(+1.88%)
Jan 11, 2021 245.46 250.88 245.27 248.91 4,101,846 +1.96(+0.80%)
Jan 08, 2021 245.35 248.46 245.03 246.95 4,094,594 +2.60(+1.06%)
Jan 07, 2021 244.99 246.66 244.27 244.35 4,175,231 -1.20(-0.49%)
Jan 06, 2021 242.33 247.57 240.32 245.56 4,301,877 +1.40(+0.57%)
Jan 05, 2021 241.05 244.60 240.68 244.16 4,162,895 +1.95(+0.81%)
Jan 04, 2021 244.12 244.52 239.58 242.21 5,449,876 -1.56(-0.64%)
Dec 31, 2020 243.76 243.76 243.76 2,734,848 +0.33(+0.14%)
Dec 30, 2020 244.22 245.31 243.12 243.44 2,734,848 -0.85(-0.35%)
Dec 29, 2020 247.77 248.21 243.26 244.29 2,798,574 -2.81(-1.14%)
Dec 28, 2020 249.78 249.85 247.09 247.10 2,866,926 -1.53(-0.62%)
Dec 24, 2020 247.27 249.03 247.23 248.63 1,191,972 +1.02(+0.41%)
Dec 23, 2020 247.84 248.70 246.13 247.61 2,546,230 -0.21(-0.09%)
Dec 22, 2020 247.84 249.03 246.42 247.82 3,421,671 -0.87(-0.35%)
Dec 21, 2020 246.46 249.57 244.00 248.69 4,727,101 +0.50(+0.20%)
Dec 18, 2020 252.00 253.05 248.06 248.20 10,697,137 -3.23(-1.28%)
Dec 17, 2020 249.77 251.76 248.98 251.43 4,627,153 +4.02(+1.62%)
Dec 16, 2020 246.44 248.47 245.50 247.41 5,082,525 +1.48(+0.60%)
Dec 15, 2020 245.50 246.65 244.30 245.93 4,090,689 +2.20(+0.90%)
Dec 14, 2020 244.24 246.50 243.44 243.73 4,986,164 +0.95(+0.39%)
Dec 11, 2020 241.69 243.53 241.04 242.78 3,764,211 -0.24(-0.10%)
Dec 10, 2020 242.35 244.18 240.54 243.02 4,596,056 -0.71(-0.29%)
Dec 09, 2020 242.84 243.90 240.67 243.73 4,956,108 +3.54(+1.48%)
Dec 08, 2020 240.19 240.90 237.44 240.19 5,814,109 -0.84(-0.35%)
Dec 07, 2020 241.82 242.74 239.53 241.03 6,941,365 -1.24(-0.51%)
Dec 04, 2020 245.46 246.62 241.20 242.27 8,426,079 -3.81(-1.55%)
Dec 03, 2020 248.36 249.56 245.16 246.08 4,540,234 -2.72(-1.09%)
Dec 02, 2020 251.43 251.56 247.39 248.79 4,539,585 -3.67(-1.45%)
Dec 01, 2020 254.41 254.61 251.51 252.47 4,320,261 -0.74(-0.29%)
Nov 30, 2020 251.21 253.52 248.19 253.21 5,064,071 +1.30(+0.51%)
Nov 27, 2020 251.22 252.45 250.42 251.91 1,780,671 +1.85(+0.74%)
Nov 25, 2020 249.62 250.77 247.55 250.06 3,288,649 +0.59(+0.24%)
Nov 24, 2020 250.09 251.51 248.79 249.46 5,230,337 +1.74(+0.70%)
Nov 23, 2020 246.45 249.81 246.03 247.72 3,597,539 +1.45(+0.59%)
Nov 20, 2020 247.76 248.60 245.41 246.27 4,505,637 -1.02(-0.41%)
Nov 19, 2020 246.82 248.61 245.25 247.29 4,289,745 +1.00(+0.41%)
Nov 18, 2020 246.90 251.35 245.53 246.29 5,605,137 -2.41(-0.97%)
Nov 17, 2020 248.36 249.66 245.89 248.70 9,331,002 -6.48(-2.54%)
Nov 16, 2020 254.82 256.75 252.28 255.18 5,848,050 +2.19(+0.87%)
Nov 13, 2020 252.30 255.32 251.24 252.99 4,318,399 +0.85(+0.34%)
Nov 12, 2020 258.31 258.94 249.95 252.14 4,184,299 -1.38(-0.54%)
Nov 11, 2020 253.12 257.11 252.07 253.51 3,271,114 +1.99(+0.79%)
Nov 10, 2020 248.99 251.73 245.76 251.53 5,288,566 +5.11(+2.07%)
Nov 09, 2020 261.99 263.25 245.96 246.41 8,600,113 -13.03(-5.02%)
Nov 06, 2020 261.71 261.76 258.17 259.44 3,110,505 -1.47(-0.56%)
Nov 05, 2020 263.19 263.78 259.29 260.91 2,754,550 +2.86(+1.11%)
Nov 04, 2020 252.61 261.99 251.93 258.05 3,860,028 +4.88(+1.93%)
Nov 03, 2020 250.87 255.14 249.84 253.17 3,321,614 +6.05(+2.45%)
Nov 02, 2020 246.58 250.80 245.09 247.12 3,239,011 +3.68(+1.51%)
Oct 30, 2020 245.36 246.09 239.17 243.44 4,244,885 -2.67(-1.08%)
Oct 29, 2020 246.16 249.82 243.99 246.10 3,146,125 -0.08(-0.03%)
Oct 28, 2020 246.67 249.79 245.25 246.19 3,566,660 -6.50(-2.57%)
Oct 27, 2020 252.82 255.32 252.03 252.68 3,302,313 +0.73(+0.29%)
Oct 26, 2020 255.24 256.96 248.27 251.95 3,189,460 -6.35(-2.46%)
Oct 23, 2020 257.74 258.48 255.16 258.31 1,918,059 +1.68(+0.65%)
Oct 22, 2020 259.16 260.75 256.16 256.63 3,053,576 -3.06(-1.18%)
Oct 21, 2020 260.49 262.89 258.56 259.69 2,523,028 -1.40(-0.54%)
Oct 20, 2020 260.26 264.50 259.34 261.08 2,499,785 +2.11(+0.81%)
Oct 19, 2020 264.48 264.80 258.65 258.97 2,660,353 -3.59(-1.37%)
Oct 16, 2020 263.10 267.12 262.19 262.56 3,406,645 +0.11(+0.04%)
Oct 15, 2020 259.33 264.92 258.42 262.45 2,957,811 +0.41(+0.16%)
Oct 14, 2020 264.25 264.97 260.27 262.04 2,433,479 -2.98(-1.13%)
Oct 13, 2020 260.77 265.40 260.77 265.02 2,957,965 +3.15(+1.20%)
Oct 12, 2020 262.31 263.17 261.10 261.88 2,642,129 +0.90(+0.35%)
Oct 09, 2020 260.56 262.21 259.30 260.97 2,454,134 +1.28(+0.49%)
Oct 08, 2020 259.07 260.09 256.64 259.69 2,471,159 +1.58(+0.61%)
Oct 07, 2020 256.35 259.22 255.57 258.12 3,750,516 +5.77(+2.29%)
Oct 06, 2020 257.85 258.31 251.71 252.35 3,277,731 -5.14(-2.00%)
Oct 05, 2020 256.41 257.78 255.29 257.49 2,553,255 +2.55(+1.00%)
Oct 02, 2020 250.95 256.56 250.19 254.94 3,224,885 +1.54(+0.61%)
Oct 01, 2020 255.06 255.57 251.78 253.40 2,954,469 -0.08(-0.03%)
Sep 30, 2020 249.62 255.49 248.74 253.48 5,235,890 +5.11(+2.06%)
Sep 29, 2020 249.54 249.95 247.45 248.37 2,244,966 -0.20(-0.08%)
Sep 28, 2020 248.20 250.29 246.72 248.57 3,353,625 +3.45(+1.41%)
Sep 25, 2020 241.14 246.58 240.89 245.12 2,692,864 +2.60(+1.07%)
Sep 24, 2020 242.53 246.17 240.85 242.52 3,391,184 -0.78(-0.32%)
Sep 23, 2020 251.39 252.48 241.59 243.29 4,893,547 -6.17(-2.47%)
Sep 22, 2020 247.97 249.65 247.02 249.46 3,254,935 +0.88(+0.35%)
Sep 21, 2020 248.15 249.09 243.27 248.59 3,886,015 -2.59(-1.03%)
Sep 18, 2020 254.12 255.42 247.18 251.18 6,653,442 -4.35(-1.70%)
Sep 17, 2020 253.66 258.05 252.79 255.53 3,469,501 -1.53(-0.59%)
Sep 16, 2020 260.69 261.57 256.19 257.06 3,702,270 -3.60(-1.38%)
Sep 15, 2020 258.34 261.68 257.74 260.66 4,573,181 +4.50(+1.76%)
Sep 14, 2020 254.25 257.81 253.76 256.16 3,347,727 +3.94(+1.56%)
Sep 11, 2020 250.07 253.72 249.60 252.22 4,085,695 +3.31(+1.33%)
Sep 10, 2020 253.75 256.46 247.51 248.91 3,457,649 -3.96(-1.57%)
Sep 09, 2020 248.69 255.33 248.04 252.87 5,208,665 +7.10(+2.89%)
Sep 08, 2020 243.80 247.39 239.88 245.77 5,740,506 -0.37(-0.15%)
Sep 04, 2020 251.51 252.62 241.58 246.13 5,755,602 -4.54(-1.81%)
Sep 03, 2020 262.23 262.60 248.42 250.67 5,890,645 -11.47(-4.38%)
Sep 02, 2020 260.00 262.91 258.86 262.14 3,794,576 +2.52(+0.97%)
Sep 01, 2020 257.89 260.29 257.41 259.62 3,564,085 +0.82(+0.32%)
Aug 31, 2020 258.77 260.30 256.83 258.80 4,521,113 -1.14(-0.44%)
Aug 28, 2020 261.77 262.25 258.56 259.94 3,414,367 -2.12(-0.81%)
Aug 27, 2020 265.32 265.99 260.18 262.06 3,777,506 -3.00(-1.13%)
Aug 26, 2020 261.25 265.23 259.92 265.06 4,404,519 +5.27(+2.03%)
Aug 25, 2020 260.83 261.02 257.76 259.79 3,143,516 -0.56(-0.22%)
Aug 24, 2020 258.76 260.45 255.97 260.36 4,877,355 +3.20(+1.24%)
Aug 21, 2020 254.20 257.45 252.79 257.16 6,061,958 +2.31(+0.91%)
Aug 20, 2020 254.72 255.96 253.72 254.85 3,885,512 -1.98(-0.77%)
Aug 19, 2020 261.00 261.46 255.98 256.82 5,491,399 -1.94(-0.75%)
Aug 18, 2020 262.31 263.83 256.99 258.77 7,634,527 -2.94(-1.12%)
Aug 17, 2020 258.22 262.60 257.47 261.71 6,125,110 +6.98(+2.74%)
Aug 14, 2020 255.26 256.04 253.49 254.73 2,742,859 -1.01(-0.39%)
Aug 13, 2020 255.28 256.63 253.99 255.74 2,425,225 +0.07(+0.03%)
Aug 12, 2020 254.00 256.93 251.47 255.66 4,261,146 +6.05(+2.42%)
Aug 11, 2020 252.13 253.66 249.15 249.62 3,657,437 +0.17(+0.07%)
Aug 10, 2020 247.35 249.69 246.78 249.44 2,635,696 +2.81(+1.14%)
Aug 07, 2020 245.70 249.62 244.98 246.64 3,134,728 +2.06(+0.84%)
Aug 06, 2020 242.06 245.55 242.00 244.58 2,426,441 +1.72(+0.71%)
Aug 05, 2020 243.69 243.69 241.42 242.86 2,162,915 -0.35(-0.15%)
Aug 04, 2020 242.09 243.23 239.56 243.22 2,448,781 +1.53(+0.64%)
Aug 03, 2020 242.18 243.86 241.22 241.68 2,603,580 +0.63(+0.26%)
Jul 31, 2020 240.61 242.58 236.62 241.05 4,009,328 -0.74(-0.31%)
Jul 30, 2020 239.10 242.74 237.48 241.80 2,584,517 +1.50(+0.62%)
Jul 29, 2020 240.43 242.53 239.85 240.30 3,164,103 -0.56(-0.23%)
Jul 28, 2020 243.84 244.30 240.31 240.86 2,452,362 -1.94(-0.80%)
Jul 27, 2020 240.69 243.95 240.69 242.81 2,656,402 +1.92(+0.80%)
Jul 24, 2020 240.65 242.32 238.78 240.89 3,287,048 +1.36(+0.57%)
Jul 23, 2020 243.15 243.15 237.70 239.53 2,951,581 -1.24(-0.51%)
Jul 22, 2020 238.42 241.14 237.88 240.76 3,026,869 +2.50(+1.05%)
Jul 21, 2020 237.54 239.58 236.72 238.27 2,687,709 +2.04(+0.86%)
Jul 20, 2020 235.20 237.16 234.27 236.22 2,697,731 -0.19(-0.08%)
Jul 17, 2020 236.10 236.66 234.00 236.41 3,408,639 +2.09(+0.89%)
Jul 16, 2020 233.13 236.52 232.44 234.33 2,765,451 +0.25(+0.11%)
Jul 15, 2020 236.20 237.24 231.66 234.07 4,783,283 +0.01(+0.00%)
Jul 14, 2020 228.41 234.42 225.59 234.06 5,079,371 +7.42(+3.27%)
Jul 13, 2020 228.73 234.13 226.16 226.64 4,886,035 -0.44(-0.20%)
Jul 10, 2020 225.44 227.29 223.93 227.09 3,023,489 +1.95(+0.87%)
Jul 09, 2020 226.68 227.45 223.68 225.14 3,296,901 -1.10(-0.49%)
Jul 08, 2020 225.06 226.80 223.56 226.24 2,526,258 +1.65(+0.74%)
Jul 07, 2020 224.60 227.70 224.33 224.58 3,223,786 -2.00(-0.88%)
Jul 06, 2020 227.24 228.35 224.30 226.58 3,449,659 +0.95(+0.42%)
Jul 02, 2020 228.75 229.08 225.10 225.63 3,711,297 +0.32(+0.14%)
Jul 01, 2020 226.67 227.29 224.20 225.31 4,049,844 -2.14(-0.94%)
Jun 30, 2020 224.27 228.49 223.44 227.45 4,982,973 +3.99(+1.78%)
Jun 29, 2020 220.32 223.81 218.22 223.47 3,819,717 +4.64(+2.12%)
Jun 26, 2020 222.77 223.45 218.14 218.83 5,509,729 -3.97(-1.78%)
Jun 25, 2020 222.27 223.68 219.91 222.79 3,235,495 -0.68(-0.30%)
Jun 24, 2020 225.00 227.25 220.39 223.48 4,264,563 -3.79(-1.67%)
Jun 23, 2020 229.71 230.11 227.11 227.27 3,416,666 +1.04(+0.46%)
Jun 22, 2020 223.09 227.04 222.91 226.23 4,200,207 +2.28(+1.02%)
Jun 19, 2020 229.80 230.89 223.70 223.95 12,241,322 -2.32(-1.03%)
Jun 18, 2020 226.41 228.58 224.38 226.27 3,685,808 -1.49(-0.65%)
Jun 17, 2020 229.50 231.18 227.06 227.76 4,662,130 +0.82(+0.36%)
Jun 16, 2020 226.44 228.49 220.52 226.94 5,830,309 +7.80(+3.56%)
Jun 15, 2020 215.75 219.93 212.74 219.15 6,885,619 -0.99(-0.45%)
Jun 12, 2020 220.70 223.71 215.23 220.13 5,769,433 +2.70(+1.24%)
Jun 11, 2020 225.95 227.55 216.77 217.43 7,225,292 -13.60(-5.89%)
Jun 10, 2020 233.75 235.42 230.82 231.03 3,925,101 -2.10(-0.90%)
Jun 09, 2020 231.83 234.52 230.49 233.13 4,092,946 -0.01(-0.00%)
Jun 08, 2020 229.25 233.17 229.04 233.14 4,197,667 +1.70(+0.73%)
Jun 05, 2020 229.11 232.30 227.33 231.44 5,566,670 +5.40(+2.39%)
Jun 04, 2020 226.78 228.96 224.69 226.04 5,241,609 -1.86(-0.82%)
Jun 03, 2020 228.62 229.55 227.34 227.90 5,107,834 -0.19(-0.08%)
Jun 02, 2020 224.41 228.10 222.93 228.09 5,872,005 +4.89(+2.19%)
Jun 01, 2020 225.11 225.44 221.91 223.20 3,777,736 -1.07(-0.48%)
May 29, 2020 221.18 225.38 220.89 224.27 5,919,552 +3.01(+1.36%)
May 28, 2020 225.21 227.66 220.62 221.26 5,827,794 -2.00(-0.90%)
May 27, 2020 219.04 223.29 217.32 223.26 5,167,338 +4.40(+2.01%)
May 26, 2020 223.97 224.03 218.49 218.85 5,024,368 +0.54(+0.25%)
May 22, 2020 217.25 218.73 215.40 218.31 3,370,050 +0.90(+0.41%)
May 21, 2020 214.47 217.68 212.82 217.41 5,287,514 +2.43(+1.13%)
May 20, 2020 218.42 218.66 212.06 214.98 8,346,861 +0.08(+0.04%)
May 19, 2020 217.02 218.84 214.63 214.90 10,398,621 -6.54(-2.95%)
May 18, 2020 221.89 224.13 220.26 221.44 9,222,526 +5.43(+2.52%)
May 15, 2020 210.11 219.53 210.03 216.01 17,922,412 +4.38(+2.07%)
May 14, 2020 204.31 211.80 204.16 211.63 7,126,784 +3.95(+1.90%)
May 13, 2020 210.33 213.28 206.28 207.68 6,908,501 -2.53(-1.20%)
May 12, 2020 215.33 215.94 210.21 210.21 4,871,743 -3.30(-1.55%)
May 11, 2020 209.19 215.51 208.72 213.51 4,849,005 +1.92(+0.91%)
May 08, 2020 210.03 212.60 208.63 211.59 4,838,637 +4.50(+2.17%)
May 07, 2020 204.44 209.06 204.36 207.09 4,988,030 +4.99(+2.47%)
May 06, 2020 205.22 206.18 202.00 202.10 3,672,792 -1.52(-0.75%)
May 05, 2020 203.02 206.55 201.82 203.63 5,157,520 +3.40(+1.70%)
May 04, 2020 195.57 200.97 194.24 200.23 4,516,728 +2.95(+1.50%)
May 01, 2020 195.65 198.29 194.75 197.27 4,231,480 -1.14(-0.57%)
Apr 30, 2020 195.67 200.47 195.42 198.41 5,707,226 -1.79(-0.89%)
Apr 29, 2020 199.77 202.33 198.40 200.20 4,851,409 +3.77(+1.92%)
Apr 28, 2020 202.17 202.37 195.78 196.43 5,628,937 -0.12(-0.06%)
Apr 27, 2020 194.09 199.41 193.16 196.54 6,062,657 +5.04(+2.63%)
Apr 24, 2020 184.78 192.18 183.99 191.51 5,568,775 +8.90(+4.87%)
Apr 23, 2020 183.51 186.81 182.49 182.61 3,949,998 -1.67(-0.91%)
Apr 22, 2020 182.22 185.67 181.54 184.28 4,508,969 +3.21(+1.77%)
Apr 21, 2020 181.19 184.43 180.07 181.06 5,366,986 -4.91(-2.64%)
Apr 20, 2020 186.05 190.47 185.35 185.97 5,264,052 -3.04(-1.61%)
Apr 17, 2020 186.99 189.76 186.08 189.02 7,442,650 +8.64(+4.79%)
Apr 16, 2020 179.72 182.51 177.64 180.38 8,040,841 +1.24(+0.69%)
Apr 15, 2020 182.53 182.53 177.45 179.14 6,306,603 -7.84(-4.19%)
Apr 14, 2020 182.21 189.30 180.63 186.99 6,263,314 +7.56(+4.22%)
Apr 13, 2020 180.92 180.92 176.34 179.42 4,890,607 -2.47(-1.36%)
Apr 09, 2020 180.33 185.92 177.35 181.90 7,894,915 +6.06(+3.44%)
Apr 08, 2020 175.29 177.60 172.88 175.84 6,752,107 +2.28(+1.32%)
Apr 07, 2020 183.15 184.22 173.16 173.56 7,132,788 +0.87(+0.50%)
Apr 06, 2020 169.68 173.66 167.09 172.69 8,253,257 +11.40(+7.07%)
Apr 03, 2020 162.06 163.68 157.90 161.29 8,087,809 -2.36(-1.44%)
Apr 02, 2020 157.90 164.92 157.05 163.65 7,035,283 +2.42(+1.50%)
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.