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

Home Depot (NY: HD )

391.26 +0.92 (+0.24%)
Streaming Delayed Price Updated: 1:40 PM EDT, Sep 20, 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 (%)
May 28, 2021 294.03 295.08 292.64 292.69 3,483,584 +0.13(+0.04%)
May 27, 2021 291.22 294.07 291.22 292.57 4,069,146 +1.32(+0.45%)
May 26, 2021 291.69 294.96 290.65 291.24 3,139,470 +0.53(+0.18%)
May 25, 2021 289.59 291.03 288.42 290.71 3,838,750 +1.75(+0.61%)
May 24, 2021 290.79 292.54 288.73 288.96 3,192,552 -0.85(-0.29%)
May 21, 2021 290.94 293.04 288.60 289.81 4,271,753 -0.12(-0.04%)
May 20, 2021 289.00 293.43 289.00 289.93 4,198,909 +1.33(+0.46%)
May 19, 2021 286.35 288.88 283.66 288.60 5,710,460 -2.11(-0.73%)
May 18, 2021 293.69 297.88 288.90 290.71 7,637,272 -2.99(-1.02%)
May 17, 2021 294.61 296.29 289.39 293.70 4,779,395 -3.32(-1.12%)
May 14, 2021 299.47 300.41 295.40 297.03 4,356,044 -1.64(-0.55%)
May 13, 2021 292.78 300.50 292.49 298.67 5,631,014 +7.73(+2.66%)
May 12, 2021 299.68 301.77 290.27 290.94 6,342,816 -12.54(-4.13%)
May 11, 2021 309.71 310.21 301.23 303.48 5,991,853 -9.60(-3.07%)
May 10, 2021 312.46 317.27 311.63 313.08 5,271,915 +1.72(+0.55%)
May 07, 2021 309.00 311.88 307.95 311.36 3,267,369 +1.53(+0.49%)
May 06, 2021 306.24 310.04 305.84 309.83 3,855,869 +5.07(+1.67%)
May 05, 2021 306.07 308.11 303.86 304.75 3,518,451 -0.66(-0.22%)
May 04, 2021 302.06 305.84 301.85 305.42 4,307,875 +2.30(+0.76%)
May 03, 2021 299.46 304.36 298.91 303.12 4,012,579 +6.06(+2.04%)
Apr 30, 2021 298.33 299.05 295.17 297.06 3,398,034 -1.53(-0.51%)
Apr 29, 2021 295.26 299.01 294.69 298.60 3,552,998 +5.17(+1.76%)
Apr 28, 2021 295.48 296.41 293.05 293.43 2,956,465 -0.81(-0.27%)
Apr 27, 2021 294.15 295.96 294.04 294.24 3,636,777 +0.55(+0.19%)
Apr 26, 2021 297.07 297.37 293.07 293.69 3,102,857 -3.58(-1.20%)
Apr 23, 2021 295.70 298.77 293.31 297.26 3,712,592 +2.23(+0.76%)
Apr 22, 2021 299.38 299.60 292.63 295.03 5,311,171 -4.12(-1.38%)
Apr 21, 2021 298.25 300.95 297.26 299.15 4,074,797 +1.83(+0.61%)
Apr 20, 2021 299.20 300.75 295.68 297.33 4,861,838 -2.65(-0.88%)
Apr 19, 2021 299.65 301.80 298.69 299.98 4,896,214 -1.13(-0.37%)
Apr 16, 2021 298.14 301.65 297.31 301.11 6,769,592 +4.90(+1.65%)
Apr 15, 2021 293.89 296.81 293.74 296.21 3,822,025 +2.50(+0.85%)
Apr 14, 2021 293.43 296.17 293.04 293.71 3,748,694 -0.35(-0.12%)
Apr 13, 2021 294.18 294.52 290.94 294.06 3,957,652 -0.36(-0.12%)
Apr 12, 2021 291.60 294.90 291.23 294.42 3,875,261 +1.43(+0.49%)
Apr 09, 2021 289.44 293.07 288.88 292.99 5,020,400 +4.41(+1.53%)
Apr 08, 2021 287.00 289.33 285.06 288.58 4,396,733 +1.80(+0.63%)
Apr 07, 2021 287.12 289.23 285.37 286.78 4,137,726 -1.20(-0.42%)
Apr 06, 2021 287.83 289.97 287.39 287.99 4,345,527 -1.49(-0.51%)
Apr 05, 2021 284.37 289.89 284.28 289.47 5,117,081 +7.02(+2.49%)
Apr 01, 2021 281.65 283.19 278.91 282.45 4,275,354 +2.30(+0.82%)
Mar 31, 2021 280.39 282.70 279.14 280.16 5,168,497 +0.39(+0.14%)
Mar 30, 2021 276.85 280.55 275.38 279.76 5,496,930 +2.40(+0.87%)
Mar 29, 2021 278.37 280.43 275.27 277.36 5,057,999 -1.48(-0.53%)
Mar 26, 2021 272.90 279.01 271.69 278.83 6,391,294 +6.08(+2.23%)
Mar 25, 2021 268.94 273.39 268.41 272.75 5,853,628 +4.06(+1.51%)
Mar 24, 2021 265.48 272.38 265.23 268.69 5,274,611 +2.54(+0.96%)
Mar 23, 2021 265.80 269.31 265.19 266.14 5,230,680 +0.95(+0.36%)
Mar 22, 2021 262.95 266.46 260.84 265.19 6,062,796 -0.15(-0.06%)
Mar 19, 2021 260.32 265.33 259.21 265.33 14,958,890 +5.45(+2.10%)
Mar 18, 2021 256.09 262.00 254.93 259.88 5,238,079 +2.87(+1.12%)
Mar 17, 2021 258.03 260.54 256.29 257.01 6,437,323 -1.88(-0.73%)
Mar 16, 2021 255.64 259.30 254.83 258.89 4,857,866 +3.25(+1.27%)
Mar 15, 2021 251.94 256.66 251.79 255.64 4,745,956 +4.99(+1.99%)
Mar 12, 2021 245.46 251.30 244.83 250.65 4,565,723 +3.90(+1.58%)
Mar 11, 2021 246.52 248.52 245.24 246.75 4,761,835 +2.39(+0.98%)
Mar 10, 2021 244.49 246.66 242.37 244.35 4,136,479 +2.69(+1.11%)
Mar 09, 2021 239.63 244.04 238.77 241.66 7,255,146 +5.41(+2.29%)
Mar 08, 2021 231.88 240.09 230.32 236.26 5,521,478 +5.03(+2.17%)
Mar 05, 2021 230.08 231.85 224.91 231.23 6,964,083 +2.36(+1.03%)
Mar 04, 2021 233.49 234.28 225.38 228.87 7,833,310 -5.87(-2.50%)
Mar 03, 2021 236.48 237.60 233.50 234.73 4,665,755 -2.67(-1.13%)
Mar 02, 2021 238.67 239.98 236.93 237.41 4,100,104 -1.21(-0.51%)
Mar 01, 2021 236.06 239.40 235.75 238.62 4,965,468 +2.99(+1.27%)
Feb 26, 2021 235.11 237.36 233.59 235.63 8,629,837 +2.82(+1.21%)
Feb 25, 2021 236.91 237.96 232.32 232.81 7,167,196 -4.31(-1.82%)
Feb 24, 2021 240.09 243.52 231.70 237.11 15,906,992 -6.63(-2.72%)
Feb 23, 2021 245.70 245.96 234.93 243.74 13,274,823 -7.85(-3.12%)
Feb 22, 2021 253.75 254.00 249.57 251.60 4,373,389 -3.46(-1.36%)
Feb 19, 2021 258.00 258.95 254.87 255.05 4,473,183 -3.11(-1.20%)
Feb 18, 2021 256.11 259.65 255.23 258.16 3,845,912 +1.94(+0.76%)
Feb 17, 2021 251.69 257.01 251.19 256.22 3,877,682 +5.04(+2.01%)
Feb 16, 2021 252.82 254.13 250.71 251.18 3,148,723 -1.93(-0.76%)
Feb 12, 2021 252.76 254.21 252.26 253.11 2,622,687 +0.41(+0.16%)
Feb 11, 2021 253.49 255.61 251.74 252.70 2,844,531 -1.49(-0.59%)
Feb 10, 2021 253.59 254.41 251.96 254.19 2,642,449 +1.75(+0.69%)
Feb 09, 2021 255.07 255.56 252.30 252.44 2,747,198 -2.97(-1.16%)
Feb 08, 2021 255.10 255.76 252.54 255.41 3,810,587 +1.07(+0.42%)
Feb 05, 2021 255.65 256.99 253.38 254.34 2,620,275 +0.04(+0.01%)
Feb 04, 2021 250.14 254.87 250.14 254.31 3,255,693 +4.24(+1.70%)
Feb 03, 2021 247.99 251.48 246.91 250.06 3,071,552 +1.83(+0.74%)
Feb 02, 2021 246.26 251.45 246.25 248.23 4,507,122 +1.91(+0.77%)
Feb 01, 2021 247.38 248.68 243.75 246.32 4,063,623 -0.68(-0.28%)
Jan 29, 2021 252.03 252.70 246.29 247.01 4,472,635 -6.60(-2.60%)
Jan 28, 2021 250.99 258.08 250.76 253.60 3,795,813 +3.65(+1.46%)
Jan 27, 2021 254.95 256.12 249.07 249.96 4,753,181 -7.80(-3.03%)
Jan 26, 2021 260.33 260.54 256.93 257.75 2,705,039 -2.26(-0.87%)
Jan 25, 2021 258.89 260.64 256.68 260.02 4,413,138 +0.99(+0.38%)
Jan 22, 2021 254.71 260.02 253.44 259.03 4,935,862 +4.52(+1.77%)
Jan 21, 2021 251.94 256.02 251.43 254.52 4,821,769 +4.33(+1.73%)
Jan 20, 2021 249.23 252.84 247.63 250.18 3,832,395 +1.01(+0.41%)
Jan 19, 2021 253.56 253.56 249.02 249.17 3,963,299 -2.19(-0.87%)
Jan 15, 2021 245.01 252.09 244.44 251.36 5,626,371 +6.61(+2.70%)
Jan 14, 2021 250.37 250.72 244.14 244.75 5,084,403 -5.21(-2.08%)
Jan 13, 2021 253.84 255.82 249.85 249.96 4,295,762 -2.08(-0.83%)
Jan 12, 2021 247.27 253.50 246.85 252.03 4,418,435 +4.65(+1.88%)
Jan 11, 2021 243.95 249.34 243.76 247.38 4,127,222 +1.95(+0.79%)
Jan 08, 2021 243.84 246.93 243.53 245.43 4,119,924 +2.58(+1.06%)
Jan 07, 2021 243.48 245.15 242.77 242.85 4,201,061 -1.19(-0.49%)
Jan 06, 2021 240.84 246.05 238.85 244.04 4,328,489 +1.39(+0.57%)
Jan 05, 2021 239.57 243.10 239.20 242.66 4,188,648 +1.94(+0.81%)
Jan 04, 2021 242.62 243.01 238.11 240.72 5,483,591 -1.55(-0.64%)
Dec 31, 2020 242.27 242.27 242.27 2,751,766 +0.33(+0.14%)
Dec 30, 2020 242.71 243.80 241.63 241.94 2,751,766 -0.85(-0.35%)
Dec 29, 2020 246.24 246.68 241.76 242.79 2,815,887 -2.79(-1.14%)
Dec 28, 2020 248.24 248.31 245.57 245.58 2,884,662 -1.52(-0.62%)
Dec 24, 2020 245.75 247.50 245.71 247.10 1,199,346 +1.01(+0.41%)
Dec 23, 2020 246.32 247.17 244.62 246.09 2,561,982 -0.21(-0.09%)
Dec 22, 2020 246.32 247.50 244.90 246.30 3,442,839 -0.87(-0.35%)
Dec 21, 2020 244.95 248.04 242.50 247.16 4,756,344 +0.49(+0.20%)
Dec 18, 2020 250.45 251.50 246.53 246.67 10,763,312 -3.21(-1.29%)
Dec 17, 2020 248.23 250.21 247.45 249.88 4,655,778 +4.00(+1.62%)
Dec 16, 2020 244.92 246.95 243.99 245.89 5,113,967 +1.47(+0.60%)
Dec 15, 2020 243.99 245.13 242.80 244.42 4,115,996 +2.19(+0.90%)
Dec 14, 2020 242.74 244.99 241.95 242.23 5,017,010 +0.94(+0.39%)
Dec 11, 2020 240.21 242.03 239.55 241.29 3,787,497 -0.24(-0.10%)
Dec 10, 2020 240.86 242.68 239.06 241.53 4,624,489 -0.70(-0.29%)
Dec 09, 2020 241.34 242.40 239.19 242.23 4,986,768 +3.52(+1.47%)
Dec 08, 2020 238.71 239.42 235.98 238.71 5,850,077 -0.84(-0.35%)
Dec 07, 2020 240.33 241.25 238.05 239.55 6,984,306 -1.23(-0.51%)
Dec 04, 2020 243.95 245.10 239.71 240.78 8,478,205 -3.78(-1.55%)
Dec 03, 2020 246.84 248.02 243.65 244.56 4,568,321 -2.70(-1.09%)
Dec 02, 2020 249.88 250.01 245.87 247.26 4,567,668 -3.65(-1.45%)
Dec 01, 2020 252.84 253.04 249.96 250.91 4,346,987 -0.73(-0.29%)
Nov 30, 2020 249.66 251.97 246.67 251.65 5,095,398 +1.29(+0.51%)
Nov 27, 2020 249.68 250.90 248.88 250.36 1,791,687 +1.84(+0.74%)
Nov 25, 2020 248.08 249.23 246.03 248.52 3,308,993 +0.59(+0.24%)
Nov 24, 2020 248.56 249.96 247.26 247.93 5,262,693 +1.73(+0.70%)
Nov 23, 2020 244.94 248.27 244.52 246.20 3,619,794 +1.44(+0.59%)
Nov 20, 2020 246.24 247.08 243.90 244.75 4,533,509 -1.02(-0.41%)
Nov 19, 2020 245.31 247.09 243.75 245.77 4,316,282 +1.00(+0.41%)
Nov 18, 2020 245.38 249.81 244.02 244.77 5,639,812 -2.40(-0.97%)
Nov 17, 2020 246.83 248.13 244.38 247.17 9,388,725 -6.44(-2.54%)
Nov 16, 2020 253.25 255.17 250.73 253.61 5,884,228 +2.18(+0.87%)
Nov 13, 2020 250.75 253.75 249.70 251.43 4,345,114 +0.84(+0.34%)
Nov 12, 2020 256.72 257.35 248.41 250.59 4,210,185 -1.37(-0.54%)
Nov 11, 2020 251.57 255.53 250.52 251.96 3,291,350 +1.98(+0.79%)
Nov 10, 2020 247.46 250.18 244.25 249.98 5,321,282 +5.08(+2.07%)
Nov 09, 2020 260.38 261.64 244.44 244.90 8,653,315 -12.94(-5.02%)
Nov 06, 2020 260.10 260.15 256.58 257.84 3,129,747 -1.46(-0.56%)
Nov 05, 2020 261.57 262.16 257.70 259.30 2,771,591 +2.84(+1.11%)
Nov 04, 2020 251.06 260.38 250.38 256.46 3,883,907 +4.85(+1.93%)
Nov 03, 2020 249.33 253.57 248.30 251.61 3,342,163 +6.01(+2.45%)
Nov 02, 2020 245.06 249.26 243.58 245.60 3,259,048 +3.66(+1.51%)
Oct 30, 2020 243.86 244.58 237.70 241.94 4,271,145 -2.65(-1.08%)
Oct 29, 2020 244.65 248.28 242.49 244.59 3,165,588 -0.08(-0.03%)
Oct 28, 2020 245.15 248.25 243.74 244.67 3,588,724 -6.46(-2.57%)
Oct 27, 2020 251.27 253.75 250.48 251.13 3,322,742 +0.73(+0.29%)
Oct 26, 2020 253.67 255.38 246.74 250.41 3,209,191 -6.31(-2.46%)
Oct 23, 2020 256.16 256.89 253.59 256.72 1,929,924 +1.67(+0.65%)
Oct 22, 2020 257.56 259.15 254.59 255.05 3,072,466 -3.04(-1.18%)
Oct 21, 2020 258.89 261.27 256.97 258.09 2,538,636 -1.39(-0.53%)
Oct 20, 2020 258.66 262.88 257.74 259.48 2,515,249 +2.10(+0.81%)
Oct 19, 2020 262.85 263.17 257.06 257.38 2,676,811 -3.57(-1.37%)
Oct 16, 2020 261.48 265.48 260.57 260.95 3,427,719 +0.11(+0.04%)
Oct 15, 2020 257.74 263.30 256.83 260.84 2,976,108 +0.41(+0.16%)
Oct 14, 2020 262.62 263.34 258.67 260.43 2,448,533 -2.97(-1.13%)
Oct 13, 2020 259.17 263.77 259.17 263.39 2,976,264 +3.13(+1.20%)
Oct 12, 2020 260.70 261.55 259.50 260.27 2,658,474 +0.90(+0.35%)
Oct 09, 2020 258.96 260.60 257.71 259.37 2,469,316 +1.27(+0.49%)
Oct 08, 2020 257.48 258.49 255.06 258.10 2,486,446 +1.57(+0.61%)
Oct 07, 2020 254.77 257.63 254.00 256.53 3,773,717 +5.73(+2.29%)
Oct 06, 2020 256.26 256.72 250.16 250.79 3,298,008 -5.11(-2.00%)
Oct 05, 2020 254.83 256.19 253.72 255.90 2,569,049 +2.53(+1.00%)
Oct 02, 2020 249.41 254.98 248.65 253.37 3,244,835 +1.53(+0.61%)
Oct 01, 2020 253.49 254.00 250.23 251.84 2,972,746 -0.08(-0.03%)
Sep 30, 2020 248.08 253.92 247.21 251.92 5,268,280 +5.08(+2.06%)
Sep 29, 2020 248.01 248.41 245.93 246.84 2,258,854 -0.20(-0.08%)
Sep 28, 2020 246.68 248.75 245.20 247.04 3,374,372 +3.43(+1.41%)
Sep 25, 2020 239.66 245.06 239.41 243.61 2,709,523 +2.59(+1.07%)
Sep 24, 2020 241.03 244.65 239.37 241.03 3,412,162 -0.77(-0.32%)
Sep 23, 2020 249.84 250.93 240.10 241.80 4,923,819 -6.13(-2.47%)
Sep 22, 2020 246.45 248.12 245.50 247.93 3,275,071 +0.87(+0.35%)
Sep 21, 2020 246.62 247.56 241.78 247.06 3,910,054 -2.58(-1.03%)
Sep 18, 2020 252.56 253.85 245.66 249.63 6,694,602 -4.33(-1.70%)
Sep 17, 2020 252.10 256.46 251.24 253.96 3,490,964 -1.51(-0.59%)
Sep 16, 2020 259.09 259.97 254.61 255.48 3,725,173 -3.58(-1.38%)
Sep 15, 2020 256.75 260.07 256.16 259.06 4,601,472 +4.47(+1.76%)
Sep 14, 2020 252.68 256.23 252.20 254.59 3,368,436 +3.92(+1.56%)
Sep 11, 2020 248.54 252.16 248.06 250.67 4,110,970 +3.29(+1.33%)
Sep 10, 2020 252.19 254.89 245.99 247.38 3,479,039 -3.94(-1.57%)
Sep 09, 2020 247.16 253.76 246.51 251.31 5,240,887 +7.06(+2.89%)
Sep 08, 2020 242.31 245.87 238.40 244.25 5,776,017 -0.36(-0.15%)
Sep 04, 2020 249.96 251.07 240.09 244.62 5,791,207 -4.51(-1.81%)
Sep 03, 2020 260.62 260.98 246.90 249.13 5,927,086 -11.40(-4.38%)
Sep 02, 2020 258.40 261.29 257.26 260.53 3,818,050 +2.50(+0.97%)
Sep 01, 2020 256.30 258.69 255.82 258.02 3,586,134 +0.81(+0.32%)
Aug 31, 2020 257.18 258.70 255.25 257.21 4,549,082 -1.13(-0.44%)
Aug 28, 2020 260.16 260.63 256.97 258.34 3,435,489 -2.11(-0.81%)
Aug 27, 2020 263.69 264.35 258.58 260.45 3,800,875 -2.98(-1.13%)
Aug 26, 2020 259.64 263.60 258.32 263.43 4,431,767 +5.23(+2.03%)
Aug 25, 2020 259.23 259.42 256.18 258.20 3,162,963 -0.56(-0.22%)
Aug 24, 2020 257.17 258.85 254.40 258.76 4,907,528 +3.18(+1.24%)
Aug 21, 2020 252.64 255.87 251.24 255.58 6,099,459 +2.30(+0.91%)
Aug 20, 2020 253.15 254.39 252.16 253.28 3,909,549 -1.97(-0.77%)
Aug 19, 2020 259.40 259.86 254.41 255.25 5,525,371 -1.93(-0.75%)
Aug 18, 2020 260.70 262.21 255.41 257.18 7,681,756 -2.92(-1.12%)
Aug 17, 2020 256.63 260.99 255.89 260.10 6,163,002 +6.94(+2.74%)
Aug 14, 2020 253.69 254.47 251.93 253.16 2,759,828 -1.00(-0.39%)
Aug 13, 2020 253.71 255.06 252.43 254.16 2,440,229 +0.07(+0.03%)
Aug 12, 2020 252.44 255.34 249.92 254.09 4,287,507 +6.01(+2.42%)
Aug 11, 2020 250.58 252.10 247.62 248.08 3,680,063 +0.17(+0.07%)
Aug 10, 2020 245.82 248.15 245.26 247.91 2,652,001 +2.79(+1.14%)
Aug 07, 2020 244.19 248.08 243.47 245.12 3,154,120 +2.05(+0.84%)
Aug 06, 2020 240.57 244.04 240.51 243.07 2,441,452 +1.71(+0.71%)
Aug 05, 2020 242.19 242.19 239.93 241.37 2,176,295 -0.35(-0.15%)
Aug 04, 2020 240.60 241.74 238.08 241.72 2,463,930 +1.53(+0.63%)
Aug 03, 2020 240.69 242.36 239.73 240.19 2,619,686 +0.62(+0.26%)
Jul 31, 2020 239.13 241.09 235.17 239.57 4,034,131 -0.74(-0.31%)
Jul 30, 2020 237.63 241.25 236.02 240.31 2,600,506 +1.49(+0.62%)
Jul 29, 2020 238.95 241.03 238.38 238.82 3,183,677 -0.56(-0.23%)
Jul 28, 2020 242.34 242.80 238.83 239.38 2,467,533 -1.93(-0.80%)
Jul 27, 2020 239.21 242.45 239.21 241.31 2,672,835 +1.90(+0.80%)
Jul 24, 2020 239.17 240.84 237.32 239.41 3,307,383 +1.35(+0.57%)
Jul 23, 2020 241.66 241.66 236.24 238.06 2,969,840 -1.23(-0.51%)
Jul 22, 2020 236.96 239.66 236.42 239.28 3,045,595 +2.48(+1.05%)
Jul 21, 2020 236.08 238.11 235.27 236.80 2,704,336 +2.03(+0.86%)
Jul 20, 2020 233.75 235.70 232.83 234.77 2,714,420 -0.19(-0.08%)
Jul 17, 2020 234.65 235.20 232.56 234.96 3,429,726 +2.08(+0.89%)
Jul 16, 2020 231.69 235.07 231.01 232.88 2,782,559 +0.25(+0.11%)
Jul 15, 2020 234.74 235.78 230.24 232.63 4,812,874 +0.01(+0.00%)
Jul 14, 2020 227.01 232.97 224.20 232.62 5,110,793 +7.37(+3.27%)
Jul 13, 2020 227.33 232.69 224.77 225.25 4,916,261 -0.44(-0.20%)
Jul 10, 2020 224.05 225.89 222.56 225.69 3,042,193 +1.94(+0.87%)
Jul 09, 2020 225.29 226.05 222.30 223.75 3,317,296 -1.09(-0.49%)
Jul 08, 2020 223.67 225.40 222.18 224.84 2,541,886 +1.64(+0.74%)
Jul 07, 2020 223.22 226.30 222.95 223.20 3,243,729 -1.99(-0.88%)
Jul 06, 2020 225.84 226.95 222.92 225.19 3,471,000 +0.95(+0.42%)
Jul 02, 2020 227.34 227.67 223.72 224.24 3,734,256 +0.32(+0.14%)
Jul 01, 2020 225.28 225.89 222.82 223.92 4,074,898 -2.13(-0.94%)
Jun 30, 2020 222.89 227.08 222.06 226.05 5,013,799 +3.96(+1.78%)
Jun 29, 2020 218.97 222.44 216.88 222.09 3,843,347 +4.61(+2.12%)
Jun 26, 2020 221.40 222.07 216.80 217.48 5,543,814 -3.94(-1.78%)
Jun 25, 2020 220.90 222.30 218.56 221.43 3,255,511 -0.68(-0.30%)
Jun 24, 2020 223.62 225.85 219.03 222.10 4,290,945 -3.77(-1.67%)
Jun 23, 2020 228.30 228.70 225.71 225.87 3,437,803 +1.04(+0.46%)
Jun 22, 2020 221.71 225.65 221.54 224.84 4,226,191 +2.27(+1.02%)
Jun 19, 2020 228.39 229.47 222.33 222.57 12,317,051 -2.31(-1.03%)
Jun 18, 2020 225.02 227.17 223.00 224.88 3,708,609 -1.48(-0.65%)
Jun 17, 2020 228.09 229.76 225.67 226.36 4,690,971 +0.81(+0.36%)
Jun 16, 2020 225.05 227.08 219.16 225.55 5,866,377 +7.75(+3.56%)
Jun 15, 2020 214.42 218.57 211.44 217.80 6,928,216 -0.98(-0.45%)
Jun 12, 2020 219.34 222.34 213.91 218.78 5,805,124 +2.69(+1.24%)
Jun 11, 2020 224.56 226.15 215.43 216.09 7,269,990 -13.52(-5.89%)
Jun 10, 2020 232.32 233.98 229.40 229.61 3,949,383 -2.08(-0.90%)
Jun 09, 2020 230.40 233.07 229.08 231.69 4,118,266 -0.01(-0.00%)
Jun 08, 2020 227.84 231.74 227.63 231.70 4,223,635 +1.69(+0.73%)
Jun 05, 2020 227.71 230.87 225.94 230.01 5,601,107 +5.37(+2.39%)
Jun 04, 2020 225.39 227.56 223.31 224.65 5,274,035 -1.85(-0.82%)
Jun 03, 2020 227.22 228.14 225.95 226.50 5,139,432 -0.19(-0.08%)
Jun 02, 2020 223.03 226.69 221.56 226.69 5,908,331 +4.86(+2.19%)
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.