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

Home Depot (NY: HD )

329.18 +5.52 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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, 2023 277.64 285.92 277.42 285.50 5,995,907 +9.44(+3.42%)
Mar 30, 2023 276.06 276.77 274.60 276.06 3,548,225 +1.94(+0.71%)
Mar 29, 2023 272.09 274.69 272.09 274.13 3,728,714 +2.46(+0.90%)
Mar 28, 2023 271.65 274.06 270.81 271.67 3,753,997 -0.44(-0.16%)
Mar 27, 2023 274.51 275.66 271.76 272.11 4,418,605 -1.69(-0.62%)
Mar 24, 2023 273.35 275.65 271.68 273.80 4,006,893 -0.86(-0.31%)
Mar 23, 2023 275.97 276.79 271.09 274.66 6,207,489 +1.26(+0.46%)
Mar 22, 2023 280.64 281.72 273.25 273.40 3,848,448 -6.60(-2.36%)
Mar 21, 2023 281.94 283.35 278.23 280.00 4,948,959 +0.16(+0.06%)
Mar 20, 2023 278.07 280.38 277.27 279.84 3,801,794 +0.84(+0.30%)
Mar 17, 2023 278.44 282.44 276.94 278.99 8,622,928 +1.61(+0.58%)
Mar 16, 2023 277.65 278.65 275.71 277.39 4,548,568 -1.20(-0.43%)
Mar 15, 2023 274.70 279.74 273.46 278.59 4,998,338 +2.32(+0.84%)
Mar 14, 2023 279.88 280.36 272.22 276.27 5,287,312 -0.92(-0.33%)
Mar 13, 2023 274.74 282.82 273.39 277.19 4,023,166 +0.20(+0.07%)
Mar 10, 2023 279.16 283.61 274.84 276.98 4,890,363 -1.63(-0.59%)
Mar 09, 2023 283.50 284.78 278.38 278.62 3,356,700 -3.38(-1.20%)
Mar 08, 2023 280.01 282.93 278.88 281.99 4,837,096 +2.79(+1.00%)
Mar 07, 2023 287.24 287.24 278.94 279.21 4,696,895 -7.21(-2.52%)
Mar 06, 2023 286.22 288.25 285.24 286.42 3,917,795 -0.23(-0.08%)
Mar 03, 2023 282.99 286.80 282.15 286.65 4,202,864 +5.22(+1.85%)
Mar 02, 2023 277.06 282.48 275.91 281.44 4,293,866 +2.14(+0.77%)
Mar 01, 2023 280.38 282.11 277.25 279.29 6,144,893 -5.52(-1.94%)
Feb 28, 2023 283.34 286.89 282.68 284.82 4,111,148 +0.51(+0.18%)
Feb 27, 2023 287.52 288.61 283.38 284.31 3,371,356 -0.62(-0.22%)
Feb 24, 2023 280.84 286.53 280.46 284.93 3,866,257 -2.54(-0.89%)
Feb 23, 2023 285.06 288.02 282.97 287.48 4,531,352 +2.89(+1.02%)
Feb 22, 2023 285.79 288.52 283.42 284.59 6,163,337 +0.77(+0.27%)
Feb 21, 2023 293.47 295.83 283.36 283.82 11,490,694 -21.56(-7.06%)
Feb 17, 2023 306.08 307.93 300.58 305.38 5,190,797 -3.16(-1.02%)
Feb 16, 2023 302.55 310.94 302.48 308.54 3,298,796 +0.53(+0.17%)
Feb 15, 2023 303.39 308.82 303.31 308.01 2,691,950 +2.17(+0.71%)
Feb 14, 2023 307.94 310.19 303.19 305.84 3,518,832 -4.90(-1.58%)
Feb 13, 2023 304.79 310.89 303.13 310.74 2,530,441 +6.71(+2.21%)
Feb 10, 2023 301.44 304.66 300.39 304.03 2,882,974 +0.95(+0.31%)
Feb 09, 2023 310.33 311.08 302.38 303.07 3,188,392 -5.03(-1.63%)
Feb 08, 2023 310.17 311.18 306.93 308.11 2,891,048 -4.24(-1.36%)
Feb 07, 2023 311.19 314.07 308.04 312.34 4,031,117 -3.91(-1.24%)
Feb 06, 2023 315.98 317.92 314.51 316.25 2,320,816 -2.14(-0.67%)
Feb 03, 2023 319.38 321.48 317.27 318.39 3,529,421 -7.96(-2.44%)
Feb 02, 2023 320.27 327.97 319.54 326.36 4,972,343 +11.24(+3.57%)
Feb 01, 2023 309.64 317.48 305.08 315.12 3,202,039 +3.77(+1.21%)
Jan 31, 2023 303.50 311.53 302.64 311.35 3,671,668 +9.54(+3.16%)
Jan 30, 2023 303.34 305.56 301.29 301.82 2,751,857 -2.35(-0.77%)
Jan 27, 2023 299.68 305.66 299.02 304.17 2,874,828 +2.77(+0.92%)
Jan 26, 2023 301.73 306.64 300.17 301.40 3,699,740 -3.31(-1.09%)
Jan 25, 2023 302.86 305.54 299.23 304.72 2,150,095 -0.41(-0.14%)
Jan 24, 2023 302.06 305.52 300.27 305.13 2,214,996 +2.12(+0.70%)
Jan 23, 2023 301.14 304.98 298.79 303.01 3,370,700 +0.46(+0.15%)
Jan 20, 2023 297.75 302.78 295.24 302.55 3,878,403 +3.96(+1.33%)
Jan 19, 2023 307.68 308.64 298.35 298.59 5,577,145 -12.30(-3.96%)
Jan 18, 2023 316.95 321.30 310.16 310.89 3,073,256 -3.69(-1.17%)
Jan 17, 2023 317.27 321.91 314.17 314.58 4,152,542 -3.53(-1.11%)
Jan 13, 2023 313.58 319.25 313.11 318.12 2,913,789 +1.29(+0.41%)
Jan 12, 2023 319.08 319.08 313.79 316.83 2,582,271 +0.84(+0.26%)
Jan 11, 2023 309.80 316.03 309.38 315.99 2,981,565 +8.04(+2.61%)
Jan 10, 2023 303.80 308.05 301.55 307.95 2,197,794 +2.71(+0.89%)
Jan 09, 2023 307.35 309.80 304.52 305.25 3,608,227 +0.27(+0.09%)
Jan 06, 2023 303.79 306.24 296.78 304.98 4,188,088 +1.98(+0.65%)
Jan 05, 2023 305.26 305.50 300.85 303.00 3,054,966 -4.09(-1.33%)
Jan 04, 2023 308.38 309.76 303.87 307.09 3,452,831 +3.67(+1.21%)
Jan 03, 2023 304.87 306.60 299.45 303.42 2,938,299 +0.05(+0.02%)
Dec 30, 2022 304.94 305.22 300.65 303.37 2,687,912 -4.37(-1.42%)
Dec 29, 2022 306.05 309.11 305.03 307.74 1,623,261 +4.50(+1.48%)
Dec 28, 2022 307.88 308.73 303.03 303.25 1,632,722 -3.67(-1.20%)
Dec 27, 2022 305.82 308.83 304.96 306.92 1,677,618 +0.79(+0.26%)
Dec 23, 2022 301.73 306.48 300.68 306.13 2,149,866 +2.51(+0.83%)
Dec 22, 2022 303.89 303.89 298.44 303.62 3,191,298 -3.11(-1.01%)
Dec 21, 2022 305.48 306.95 302.30 306.73 2,717,152 +4.34(+1.44%)
Dec 20, 2022 300.93 304.36 298.54 302.39 2,740,500 -2.39(-0.78%)
Dec 19, 2022 306.87 309.18 303.53 304.78 3,123,130 -5.77(-1.86%)
Dec 16, 2022 310.64 314.98 306.62 310.56 10,011,452 -4.09(-1.30%)
Dec 15, 2022 316.42 316.97 310.59 314.65 5,270,679 -5.60(-1.75%)
Dec 14, 2022 317.46 325.65 316.00 320.25 4,731,850 +0.52(+0.16%)
Dec 13, 2022 330.74 333.52 316.92 319.73 6,029,454 +4.72(+1.50%)
Dec 12, 2022 310.23 315.36 308.59 315.01 5,099,882 +7.20(+2.34%)
Dec 09, 2022 308.77 311.61 307.28 307.81 3,892,732 -3.47(-1.11%)
Dec 08, 2022 305.96 311.69 305.96 311.28 3,626,711 +3.78(+1.23%)
Dec 07, 2022 303.47 310.11 302.01 307.49 4,204,074 +2.59(+0.85%)
Dec 06, 2022 307.00 308.93 302.11 304.90 3,478,830 -2.53(-0.82%)
Dec 05, 2022 312.30 312.65 306.91 307.43 5,264,111 -7.60(-2.41%)
Dec 02, 2022 308.39 315.49 307.67 315.02 3,794,117 +0.88(+0.28%)
Dec 01, 2022 313.41 316.64 311.61 314.14 3,977,103 +2.96(+0.95%)
Nov 30, 2022 300.56 311.37 299.18 311.18 15,725,037 +9.54(+3.16%)
Nov 29, 2022 301.68 305.50 301.32 301.64 3,670,709 -2.83(-0.93%)
Nov 28, 2022 310.33 313.90 303.44 304.47 4,958,347 -7.12(-2.29%)
Nov 25, 2022 308.26 314.16 307.31 311.59 3,554,980 +4.65(+1.51%)
Nov 23, 2022 311.95 312.97 305.92 306.94 4,444,886 -3.22(-1.04%)
Nov 22, 2022 305.50 312.01 304.91 310.16 6,341,333 +7.73(+2.56%)
Nov 21, 2022 302.60 304.39 299.96 302.43 4,260,696 +3.44(+1.15%)
Nov 18, 2022 299.91 301.68 296.20 298.99 3,728,362 +1.66(+0.56%)
Nov 17, 2022 297.86 299.47 292.28 297.33 3,815,062 -3.31(-1.10%)
Nov 16, 2022 292.00 302.07 290.71 300.64 5,514,666 +2.85(+0.96%)
Nov 15, 2022 290.28 302.28 289.51 297.80 9,728,975 +4.78(+1.63%)
Nov 14, 2022 300.12 301.66 292.46 293.01 6,692,776 -7.66(-2.55%)
Nov 11, 2022 297.86 303.29 296.18 300.67 5,180,123 +3.09(+1.04%)
Nov 10, 2022 284.25 300.48 283.62 297.58 8,163,103 +23.82(+8.70%)
Nov 09, 2022 275.90 279.25 273.29 273.76 3,216,799 -4.19(-1.51%)
Nov 08, 2022 279.18 280.05 274.60 277.95 3,529,982 +0.83(+0.30%)
Nov 07, 2022 273.52 278.48 270.02 277.12 3,413,192 +5.96(+2.20%)
Nov 04, 2022 272.94 275.75 264.93 271.16 4,610,962 +2.42(+0.90%)
Nov 03, 2022 270.72 272.99 267.80 268.75 5,052,710 -6.90(-2.50%)
Nov 02, 2022 281.82 275.45 275.65 4,636,985 -7.00(-2.48%)
Nov 01, 2022 286.76 288.52 280.06 282.64 3,466,441 -0.07(-0.02%)
Oct 31, 2022 281.07 285.72 279.29 282.71 4,413,226 -2.41(-0.84%)
Oct 28, 2022 276.86 285.61 276.86 285.12 3,397,070 +7.25(+2.61%)
Oct 27, 2022 278.63 280.94 276.33 277.87 3,185,995 +0.87(+0.31%)
Oct 26, 2022 277.43 278.64 273.20 277.00 2,742,463 -0.11(-0.04%)
Oct 25, 2022 272.57 278.90 272.57 277.11 2,922,619 +6.68(+2.47%)
Oct 24, 2022 264.42 271.58 264.42 270.43 3,076,232 +7.38(+2.81%)
Oct 21, 2022 256.18 263.22 255.86 263.05 3,597,379 +5.80(+2.25%)
Oct 20, 2022 262.48 265.40 255.73 257.25 4,146,245 -5.76(-2.19%)
Oct 19, 2022 269.67 269.95 260.65 263.01 4,526,821 -9.14(-3.36%)
Oct 18, 2022 274.90 276.73 270.40 272.14 3,316,375 +3.63(+1.35%)
Oct 17, 2022 266.93 271.01 266.68 268.52 3,588,846 +4.61(+1.75%)
Oct 14, 2022 273.65 273.65 263.45 263.90 2,915,462 -6.11(-2.26%)
Oct 13, 2022 262.21 271.92 256.56 270.01 4,066,628 +2.21(+0.82%)
Oct 12, 2022 271.53 271.75 267.78 267.81 2,365,638 -2.26(-0.84%)
Oct 11, 2022 268.36 273.23 268.17 270.07 2,903,245 +0.41(+0.15%)
Oct 10, 2022 270.71 271.95 267.52 269.66 2,215,505 -1.78(-0.65%)
Oct 07, 2022 274.50 275.55 269.62 271.44 2,520,145 -5.80(-2.09%)
Oct 06, 2022 276.44 279.69 274.74 277.23 2,766,913 +0.52(+0.19%)
Oct 05, 2022 273.28 278.87 272.44 276.72 2,856,945 +0.28(+0.10%)
Oct 04, 2022 274.47 278.11 273.58 276.44 3,813,895 +5.59(+2.07%)
Oct 03, 2022 268.27 273.10 266.88 270.85 3,749,158 +7.41(+2.81%)
Sep 30, 2022 265.23 269.02 262.31 263.44 5,016,385 -2.28(-0.86%)
Sep 29, 2022 265.89 266.13 262.29 265.72 4,732,371 -3.69(-1.37%)
Sep 28, 2022 262.75 270.65 260.35 269.40 6,090,526 +12.89(+5.02%)
Sep 27, 2022 257.15 261.29 254.88 256.52 3,878,706 +2.02(+0.79%)
Sep 26, 2022 259.13 261.16 253.57 254.50 4,380,194 -4.16(-1.61%)
Sep 23, 2022 255.75 259.01 254.25 258.66 3,695,330 +1.72(+0.67%)
Sep 22, 2022 258.93 258.93 255.71 256.94 3,682,494 -2.32(-0.89%)
Sep 21, 2022 263.49 267.44 259.21 259.26 3,322,757 -2.48(-0.95%)
Sep 20, 2022 264.33 266.15 259.07 261.75 3,079,770 -5.97(-2.23%)
Sep 19, 2022 261.18 268.49 261.12 267.71 3,191,561 +4.25(+1.61%)
Sep 16, 2022 256.86 264.03 256.72 263.47 9,987,706 +4.23(+1.63%)
Sep 15, 2022 265.30 265.41 258.28 259.24 4,077,660 -4.58(-1.74%)
Sep 14, 2022 266.74 266.87 260.79 263.82 4,395,386 -1.52(-0.57%)
Sep 13, 2022 278.78 280.75 264.75 265.34 5,024,243 -18.72(-6.59%)
Sep 12, 2022 287.17 289.11 282.92 284.06 3,804,925 -2.13(-0.74%)
Sep 09, 2022 285.91 288.78 284.81 286.19 2,901,392 -0.12(-0.04%)
Sep 08, 2022 282.59 286.59 281.19 286.31 2,831,116 +2.32(+0.82%)
Sep 07, 2022 277.28 284.21 277.15 283.99 3,157,989 +7.57(+2.74%)
Sep 06, 2022 279.93 281.16 274.24 276.42 4,304,828 -2.25(-0.81%)
Sep 02, 2022 282.69 283.35 276.98 278.67 2,885,893 -1.40(-0.50%)
Sep 01, 2022 275.33 280.28 273.73 280.08 3,919,147 +4.73(+1.72%)
Aug 31, 2022 278.78 279.22 275.22 275.35 4,583,689 -2.65(-0.95%)
Aug 30, 2022 283.18 284.45 276.65 278.01 3,049,370 -3.05(-1.09%)
Aug 29, 2022 281.30 284.27 279.13 281.06 2,858,360 -1.69(-0.60%)
Aug 26, 2022 294.32 295.46 282.67 282.75 3,495,570 -11.08(-3.77%)
Aug 25, 2022 292.75 294.00 290.08 293.83 2,666,162 +1.58(+0.54%)
Aug 24, 2022 289.34 294.02 287.92 292.24 2,630,790 +1.15(+0.39%)
Aug 23, 2022 295.18 295.47 289.90 291.10 3,449,536 -5.04(-1.70%)
Aug 22, 2022 301.71 303.27 295.66 296.13 3,313,304 -8.64(-2.84%)
Aug 19, 2022 308.23 309.51 303.31 304.77 3,678,536 -3.69(-1.20%)
Aug 18, 2022 308.23 311.05 305.63 308.46 3,053,436 -0.52(-0.17%)
Aug 17, 2022 311.19 312.53 307.38 308.98 3,334,107 -1.54(-0.49%)
Aug 16, 2022 296.86 315.83 296.77 310.52 10,637,237 +12.11(+4.06%)
Aug 15, 2022 295.97 299.50 294.18 298.41 4,124,981 -0.26(-0.09%)
Aug 12, 2022 296.51 298.71 294.40 298.67 2,397,252 +3.98(+1.35%)
Aug 11, 2022 297.68 298.42 293.64 294.69 2,576,833 -0.84(-0.29%)
Aug 10, 2022 293.56 296.86 293.13 295.53 4,072,868 +6.04(+2.09%)
Aug 09, 2022 292.98 294.00 287.69 289.49 2,748,562 -6.41(-2.17%)
Aug 08, 2022 295.80 299.54 294.45 295.90 2,641,292 +2.16(+0.74%)
Aug 05, 2022 289.65 293.83 288.81 293.74 2,139,479 +2.39(+0.82%)
Aug 04, 2022 288.86 294.01 288.86 291.35 2,865,953 +0.76(+0.26%)
Aug 03, 2022 287.73 292.20 284.87 290.59 3,509,803 +5.37(+1.88%)
Aug 02, 2022 289.67 289.87 284.56 285.22 3,258,715 -4.85(-1.67%)
Aug 01, 2022 285.16 292.56 284.56 290.07 3,483,219 +4.63(+1.62%)
Jul 29, 2022 284.55 285.91 282.11 285.44 3,413,676 +1.24(+0.44%)
Jul 28, 2022 279.81 285.73 278.07 284.20 4,208,152 +0.68(+0.24%)
Jul 27, 2022 282.85 284.84 276.76 283.52 3,412,345 +0.69(+0.24%)
Jul 26, 2022 281.70 285.15 280.67 282.82 2,835,109 -7.56(-2.60%)
Jul 25, 2022 291.00 291.60 288.18 290.38 2,012,827 -0.42(-0.14%)
Jul 22, 2022 291.82 294.67 288.69 290.80 2,521,389 +1.51(+0.52%)
Jul 21, 2022 287.25 289.53 283.48 289.29 2,071,307 +2.56(+0.89%)
Jul 20, 2022 285.43 288.05 282.92 286.73 2,670,587 +2.34(+0.82%)
Jul 19, 2022 280.23 284.56 278.20 284.39 2,756,838 +6.43(+2.31%)
Jul 18, 2022 281.94 283.12 276.96 277.96 2,808,348 +0.61(+0.22%)
Jul 15, 2022 279.63 280.24 275.97 277.35 2,790,984 +2.78(+1.01%)
Jul 14, 2022 267.33 275.34 267.14 274.57 2,975,223 +2.18(+0.80%)
Jul 13, 2022 267.13 274.87 265.35 272.39 3,100,614 +1.95(+0.72%)
Jul 12, 2022 274.09 278.52 268.81 270.44 2,840,567 -1.20(-0.44%)
Jul 11, 2022 270.49 274.68 270.46 271.64 2,586,543 -0.08(-0.03%)
Jul 08, 2022 271.26 273.16 269.29 271.72 1,993,632 -0.21(-0.08%)
Jul 07, 2022 268.27 272.19 266.96 271.93 3,303,564 +2.95(+1.10%)
Jul 06, 2022 270.31 271.20 266.07 268.98 2,325,516 -0.14(-0.05%)
Jul 05, 2022 261.31 269.10 260.87 269.12 3,418,720 +4.41(+1.67%)
Jul 01, 2022 261.53 266.29 260.41 264.71 2,979,957 +4.56(+1.75%)
Jun 30, 2022 256.79 262.77 254.24 260.14 4,278,892 +0.38(+0.15%)
Jun 29, 2022 257.59 261.94 254.96 259.77 2,593,799 +3.53(+1.38%)
Jun 28, 2022 269.17 270.89 255.93 256.24 4,286,758 -11.89(-4.44%)
Jun 27, 2022 269.81 270.32 266.99 268.13 2,676,389 -0.29(-0.11%)
Jun 24, 2022 263.18 268.86 259.81 268.43 10,870,564 +7.19(+2.75%)
Jun 23, 2022 256.10 261.40 255.99 261.24 3,950,606 +6.11(+2.39%)
Jun 22, 2022 252.67 257.77 250.89 255.13 4,932,749 -0.21(-0.08%)
Jun 21, 2022 259.60 259.81 253.65 255.34 5,798,159 -1.45(-0.57%)
Jun 17, 2022 257.04 262.37 256.46 256.79 11,581,878 -2.59(-1.00%)
Jun 16, 2022 260.76 261.89 255.84 259.38 6,516,158 -5.95(-2.24%)
Jun 15, 2022 266.53 268.99 261.28 265.32 4,269,868 +1.00(+0.38%)
Jun 14, 2022 268.62 271.63 262.35 264.32 4,203,394 -4.26(-1.59%)
Jun 13, 2022 269.72 272.05 266.79 268.58 4,961,091 -5.77(-2.10%)
Jun 10, 2022 276.49 281.23 273.77 274.34 4,876,772 -10.07(-3.54%)
Jun 09, 2022 282.43 291.08 282.04 284.42 4,396,182 +2.21(+0.78%)
Jun 08, 2022 284.34 285.10 280.45 282.21 3,165,545 -4.02(-1.41%)
Jun 07, 2022 279.87 286.81 277.53 286.23 3,740,237 -2.01(-0.70%)
Jun 06, 2022 289.82 291.77 287.63 288.24 2,701,086 -1.13(-0.39%)
Jun 03, 2022 287.71 292.57 286.35 289.37 3,117,086 -0.75(-0.26%)
Jun 02, 2022 283.42 290.27 280.65 290.12 4,307,929 +8.23(+2.92%)
Jun 01, 2022 286.20 287.38 281.73 281.88 3,247,659 -3.47(-1.22%)
May 31, 2022 288.99 290.18 283.55 285.36 6,330,140 -5.38(-1.85%)
May 27, 2022 286.10 290.78 284.28 290.74 4,136,963 +5.32(+1.87%)
May 26, 2022 280.24 288.07 280.17 285.41 4,424,498 +8.71(+3.15%)
May 25, 2022 269.39 278.51 269.25 276.70 4,893,707 +5.32(+1.96%)
May 24, 2022 267.68 272.70 264.53 271.38 4,499,897 +1.78(+0.66%)
May 23, 2022 272.48 273.66 264.21 269.60 4,566,879 -1.09(-0.40%)
May 20, 2022 273.17 273.81 263.53 270.69 5,921,042 -0.54(-0.20%)
May 19, 2022 269.10 275.69 268.59 271.23 5,529,019 +2.43(+0.90%)
May 18, 2022 276.17 278.47 265.03 268.80 8,271,194 -14.86(-5.24%)
May 17, 2022 288.89 293.08 274.19 283.66 13,188,334 +4.68(+1.68%)
May 16, 2022 277.19 282.36 273.14 278.99 4,522,719 -0.04(-0.01%)
May 13, 2022 273.29 282.21 271.88 279.02 4,189,854 +5.98(+2.19%)
May 12, 2022 265.39 276.34 264.51 273.05 4,713,914 +6.34(+2.38%)
May 11, 2022 274.71 276.48 266.34 266.70 4,115,002 -7.73(-2.82%)
May 10, 2022 281.31 283.77 271.14 274.43 4,659,713 -5.53(-1.98%)
May 09, 2022 273.60 283.46 271.93 279.96 5,573,333 +2.56(+0.92%)
May 06, 2022 279.28 279.70 272.78 277.40 4,588,996 -4.52(-1.61%)
May 05, 2022 293.13 293.47 276.84 281.93 5,261,117 -15.27(-5.14%)
May 04, 2022 286.61 297.61 285.53 297.19 4,265,999 +9.76(+3.39%)
May 03, 2022 288.13 291.25 285.61 287.44 3,539,378 -1.89(-0.65%)
May 02, 2022 284.64 291.05 282.68 289.33 4,491,637 +6.19(+2.19%)
Apr 29, 2022 290.45 293.81 282.49 283.14 5,197,697 -10.71(-3.64%)
Apr 28, 2022 287.24 296.46 285.60 293.85 4,404,101 +9.58(+3.37%)
Apr 27, 2022 283.99 288.82 281.94 284.27 3,655,409 +1.55(+0.55%)
Apr 26, 2022 284.88 289.89 282.50 282.73 3,622,661 -4.69(-1.63%)
Apr 25, 2022 282.76 287.63 279.25 287.42 4,664,785 +4.55(+1.61%)
Apr 22, 2022 292.02 292.02 282.56 282.87 4,303,103 -9.66(-3.30%)
Apr 21, 2022 298.79 300.11 291.94 292.53 3,194,874 -4.51(-1.52%)
Apr 20, 2022 293.13 297.94 291.95 297.04 5,006,936 +6.92(+2.38%)
Apr 19, 2022 283.34 290.43 282.58 290.12 3,598,642 +7.15(+2.53%)
Apr 18, 2022 285.59 288.69 281.61 282.96 3,379,939 -4.06(-1.42%)
Apr 14, 2022 292.97 294.31 286.85 287.02 4,847,710 -5.56(-1.90%)
Apr 13, 2022 288.52 293.79 288.16 292.59 3,378,834 +3.89(+1.35%)
Apr 12, 2022 291.66 295.29 287.57 288.69 4,372,229 -0.41(-0.14%)
Apr 11, 2022 290.13 296.12 288.35 289.10 4,349,791 -4.14(-1.41%)
Apr 08, 2022 284.14 294.35 283.97 293.24 6,091,955 +7.88(+2.76%)
Apr 07, 2022 279.74 287.09 276.72 285.36 5,559,311 +3.97(+1.41%)
Apr 06, 2022 280.96 283.39 278.04 281.39 6,895,197 -5.96(-2.07%)
Apr 05, 2022 288.67 291.34 284.85 287.35 4,642,629 -0.68(-0.24%)
Apr 04, 2022 284.17 288.87 282.36 288.02 4,946,934 +3.48(+1.22%)
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.