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, 2020 175.80 176.42 167.36 168.50 8,131,737 -8.47(-4.79%)
Mar 30, 2020 171.98 178.87 169.31 176.97 7,686,267 +5.01(+2.91%)
Mar 27, 2020 170.11 177.23 168.31 171.97 7,891,255 -4.21(-2.39%)
Mar 26, 2020 165.59 178.87 164.70 176.17 11,270,355 +12.14(+7.40%)
Mar 25, 2020 166.43 172.86 162.44 164.03 12,738,941 -2.67(-1.60%)
Mar 24, 2020 156.48 167.56 155.23 166.70 16,257,842 +20.15(+13.75%)
Mar 23, 2020 135.42 148.84 132.07 146.55 13,560,323 +9.24(+6.73%)
Mar 20, 2020 146.90 153.62 137.00 137.31 13,964,384 -8.10(-5.57%)
Mar 19, 2020 138.22 147.02 128.15 145.41 14,955,753 +4.96(+3.53%)
Mar 18, 2020 144.21 146.50 126.91 140.45 16,258,763 -16.25(-10.37%)
Mar 17, 2020 151.80 157.73 140.15 156.70 17,986,088 +7.83(+5.26%)
Mar 16, 2020 164.22 167.95 147.20 148.87 13,884,546 -36.74(-19.79%)
Mar 13, 2020 180.90 185.75 171.47 185.61 11,404,624 +13.61(+7.91%)
Mar 12, 2020 176.35 186.43 166.81 172.00 12,104,662 -20.12(-10.47%)
Mar 11, 2020 196.11 197.78 189.97 192.13 8,041,856 -10.21(-5.04%)
Mar 10, 2020 194.72 202.45 189.16 202.33 8,036,641 +13.66(+7.24%)
Mar 09, 2020 191.73 193.80 185.79 188.67 11,285,503 -16.18(-7.90%)
Mar 06, 2020 204.01 206.45 199.24 204.85 8,254,715 -5.65(-2.68%)
Mar 05, 2020 212.10 214.80 209.01 210.50 7,219,320 -5.62(-2.60%)
Mar 04, 2020 208.89 216.34 207.80 216.12 7,550,337 +11.78(+5.76%)
Mar 03, 2020 206.22 211.41 202.22 204.34 9,405,097 -1.79(-0.87%)
Mar 02, 2020 197.21 206.19 195.87 206.13 7,974,320 +10.85(+5.55%)
Feb 28, 2020 196.00 198.17 190.35 195.29 13,179,033 -6.18(-3.07%)
Feb 27, 2020 207.15 210.51 201.32 201.46 8,489,499 -9.46(-4.48%)
Feb 26, 2020 214.35 216.09 210.06 210.92 7,767,140 -1.88(-0.88%)
Feb 25, 2020 220.62 221.40 212.00 212.80 8,986,838 -2.08(-0.97%)
Feb 24, 2020 213.79 217.94 213.09 214.88 5,961,392 -5.06(-2.30%)
Feb 21, 2020 220.98 221.75 218.74 219.94 4,329,205 -1.51(-0.68%)
Feb 20, 2020 218.46 221.54 217.08 221.45 4,128,082 +3.03(+1.39%)
Feb 19, 2020 219.55 220.08 217.85 218.42 3,025,228 -0.27(-0.12%)
Feb 18, 2020 219.49 220.63 217.99 218.69 3,226,634 -0.98(-0.44%)
Feb 14, 2020 218.24 219.81 217.51 219.66 3,169,656 +2.39(+1.10%)
Feb 13, 2020 216.02 218.38 215.51 217.27 2,753,167 +0.69(+0.32%)
Feb 12, 2020 217.06 217.22 214.11 216.58 4,005,893 -0.04(-0.02%)
Feb 11, 2020 215.70 217.35 215.33 216.62 3,003,300 +0.92(+0.43%)
Feb 10, 2020 212.10 215.70 211.73 215.70 2,864,532 +2.97(+1.40%)
Feb 07, 2020 214.11 214.73 212.03 212.73 2,739,636 -1.38(-0.64%)
Feb 06, 2020 213.36 214.62 212.89 214.11 4,384,166 +0.66(+0.31%)
Feb 05, 2020 212.55 213.65 211.44 213.46 4,315,319 +2.79(+1.32%)
Feb 04, 2020 209.80 211.89 209.80 210.67 3,909,179 +3.10(+1.49%)
Feb 03, 2020 206.46 209.35 205.60 207.57 5,690,038 +3.08(+1.51%)
Jan 31, 2020 208.84 209.09 204.30 204.49 5,917,324 -4.20(-2.01%)
Jan 30, 2020 207.98 209.14 207.59 208.69 5,225,983 -1.10(-0.53%)
Jan 29, 2020 210.58 211.46 209.24 209.79 2,860,138 +0.14(+0.07%)
Jan 28, 2020 207.82 210.89 207.40 209.65 4,040,152 +2.39(+1.15%)
Jan 27, 2020 204.57 208.40 204.57 207.25 4,010,899 -0.73(-0.35%)
Jan 24, 2020 210.19 211.06 206.69 207.98 4,983,438 -1.48(-0.71%)
Jan 23, 2020 208.10 210.51 206.76 209.46 5,151,174 +0.67(+0.32%)
Jan 22, 2020 209.59 212.04 208.77 208.79 4,495,624 -0.04(-0.02%)
Jan 21, 2020 207.56 209.47 207.14 208.83 5,436,303 +0.93(+0.45%)
Jan 17, 2020 205.84 208.52 205.21 207.90 8,901,029 +2.77(+1.35%)
Jan 16, 2020 202.54 205.17 202.06 205.13 6,005,668 +3.79(+1.88%)
Jan 15, 2020 199.27 201.69 199.13 201.34 3,838,898 +1.60(+0.80%)
Jan 14, 2020 199.45 201.66 199.29 199.74 4,367,279 -0.48(-0.24%)
Jan 13, 2020 201.26 201.27 199.63 200.22 6,760,827 -0.79(-0.39%)
Jan 10, 2020 201.48 202.15 199.94 201.01 4,714,829 -0.87(-0.43%)
Jan 09, 2020 199.59 202.20 198.88 201.88 5,402,958 +3.05(+1.53%)
Jan 08, 2020 196.15 199.89 196.02 198.83 5,483,968 +2.93(+1.50%)
Jan 07, 2020 196.78 197.72 194.44 195.90 6,342,614 -1.29(-0.65%)
Jan 06, 2020 194.08 197.22 194.00 197.19 6,339,015 +0.92(+0.47%)
Jan 03, 2020 194.66 196.94 194.31 196.26 3,821,324 -0.65(-0.33%)
Jan 02, 2020 196.40 197.01 195.29 196.92 4,390,276 +1.15(+0.59%)
Dec 31, 2019 194.62 195.89 194.03 195.77 4,227,919 +0.96(+0.49%)
Dec 30, 2019 197.56 197.66 194.13 194.81 4,408,842 -2.38(-1.21%)
Dec 27, 2019 198.30 198.83 197.03 197.20 3,438,823 -0.76(-0.38%)
Dec 26, 2019 197.89 198.25 196.86 197.96 2,955,149 +0.13(+0.07%)
Dec 24, 2019 196.78 198.16 196.52 197.82 2,521,670 +1.31(+0.67%)
Dec 23, 2019 199.02 199.02 196.45 196.51 4,399,078 -1.78(-0.90%)
Dec 20, 2019 197.75 198.63 197.04 198.29 8,676,481 +0.87(+0.44%)
Dec 19, 2019 195.86 197.91 195.68 197.42 6,029,254 +1.99(+1.02%)
Dec 18, 2019 195.62 196.86 195.11 195.43 7,448,518 +0.25(+0.13%)
Dec 17, 2019 193.66 196.73 193.52 195.18 8,448,717 +1.96(+1.02%)
Dec 16, 2019 192.23 194.27 192.11 193.22 6,525,492 +1.30(+0.68%)
Dec 13, 2019 190.16 192.05 188.86 191.92 7,663,730 +1.83(+0.96%)
Dec 12, 2019 190.50 191.96 188.91 190.09 11,060,123 +0.03(+0.02%)
Dec 11, 2019 189.18 191.53 188.81 190.05 9,241,534 -3.77(-1.94%)
Dec 10, 2019 194.10 194.26 192.83 193.82 5,201,549 -0.30(-0.15%)
Dec 09, 2019 192.10 195.32 192.01 194.11 5,701,379 +2.02(+1.05%)
Dec 06, 2019 192.03 193.06 191.75 192.09 4,678,575 +1.15(+0.60%)
Dec 05, 2019 192.17 192.29 189.84 190.95 5,109,447 -0.99(-0.51%)
Dec 04, 2019 191.40 192.71 191.12 191.93 4,747,760 +1.31(+0.69%)
Dec 03, 2019 192.81 192.81 189.67 190.62 7,552,095 -3.22(-1.66%)
Dec 02, 2019 196.77 197.03 193.71 193.85 4,957,770 -2.57(-1.31%)
Nov 29, 2019 198.91 198.94 196.23 196.42 3,314,988 -2.22(-1.12%)
Nov 27, 2019 197.47 199.04 196.56 198.64 7,511,909 +1.74(+0.88%)
Nov 26, 2019 194.87 196.91 194.54 196.91 11,205,950 +2.36(+1.21%)
Nov 25, 2019 194.19 194.66 193.19 194.54 9,952,456 +0.33(+0.17%)
Nov 22, 2019 194.63 195.19 194.02 194.22 6,495,936 -0.45(-0.23%)
Nov 21, 2019 197.70 198.03 194.63 194.67 8,778,958 -2.10(-1.07%)
Nov 20, 2019 200.02 200.42 196.48 196.77 11,479,643 -4.42(-2.20%)
Nov 19, 2019 205.41 207.66 200.78 201.19 16,808,046 -11.57(-5.44%)
Nov 18, 2019 212.40 213.17 210.90 212.76 6,453,428 +1.39(+0.66%)
Nov 15, 2019 211.73 212.05 210.54 211.37 3,959,036 +0.66(+0.31%)
Nov 14, 2019 209.33 211.06 208.48 210.71 2,561,942 +1.56(+0.75%)
Nov 13, 2019 206.74 209.24 205.63 209.15 2,946,611 +1.50(+0.72%)
Nov 12, 2019 206.79 209.00 206.66 207.66 3,357,840 +1.18(+0.57%)
Nov 11, 2019 205.32 206.91 205.04 206.48 2,592,835 -0.93(-0.45%)
Nov 08, 2019 207.37 207.78 206.33 207.41 2,344,482 -0.09(-0.04%)
Nov 07, 2019 208.44 210.03 206.44 207.50 3,179,861 -0.95(-0.46%)
Nov 06, 2019 207.40 208.48 206.56 208.45 2,954,648 +1.61(+0.78%)
Nov 05, 2019 209.10 209.26 205.12 206.84 4,068,917 -2.42(-1.16%)
Nov 04, 2019 212.24 212.35 208.33 209.26 2,851,267 -2.16(-1.02%)
Nov 01, 2019 210.28 211.51 209.39 211.42 2,466,848 +2.46(+1.18%)
Oct 31, 2019 210.99 211.46 207.75 208.96 3,170,363 -1.48(-0.70%)
Oct 30, 2019 208.00 210.76 207.44 210.44 2,196,598 +1.87(+0.90%)
Oct 29, 2019 210.97 211.56 208.37 208.56 2,871,670 -2.37(-1.12%)
Oct 28, 2019 209.29 211.08 208.94 210.94 3,036,687 +2.16(+1.03%)
Oct 25, 2019 207.99 209.71 207.15 208.78 2,481,891 +0.44(+0.21%)
Oct 24, 2019 209.16 210.55 207.61 208.34 2,451,932 -0.70(-0.33%)
Oct 23, 2019 210.81 211.48 208.76 209.04 2,400,671 -2.25(-1.07%)
Oct 22, 2019 211.38 212.27 210.68 211.29 2,270,939 +0.44(+0.21%)
Oct 21, 2019 212.24 212.89 209.88 210.85 2,334,650 -1.09(-0.52%)
Oct 18, 2019 211.10 212.65 209.90 211.94 4,113,172 +1.03(+0.49%)
Oct 17, 2019 210.54 212.16 209.79 210.91 2,578,496 +0.77(+0.37%)
Oct 16, 2019 209.71 210.37 208.30 210.13 2,682,258 +0.25(+0.12%)
Oct 15, 2019 209.06 210.99 208.97 209.88 2,994,206 +1.28(+0.62%)
Oct 14, 2019 208.64 209.77 208.49 208.60 2,849,330 -0.43(-0.20%)
Oct 11, 2019 208.73 210.85 208.23 209.03 3,905,600 +2.72(+1.32%)
Oct 10, 2019 204.29 206.87 204.06 206.31 3,426,690 +2.38(+1.17%)
Oct 09, 2019 203.54 204.49 201.86 203.93 3,003,445 +2.02(+1.00%)
Oct 08, 2019 200.74 203.79 200.51 201.91 4,005,199 -0.06(-0.03%)
Oct 07, 2019 202.66 203.21 201.36 201.97 3,331,556 -1.06(-0.52%)
Oct 04, 2019 202.36 204.17 202.22 203.03 3,579,703 +1.00(+0.49%)
Oct 03, 2019 200.42 202.04 197.86 202.04 3,337,447 +1.12(+0.56%)
Oct 02, 2019 205.41 205.41 199.84 200.91 4,906,897 -4.93(-2.39%)
Oct 01, 2019 207.56 208.90 205.52 205.84 3,962,300 -0.84(-0.40%)
Sep 30, 2019 205.63 207.19 204.98 206.68 3,657,901 +1.92(+0.94%)
Sep 27, 2019 206.31 206.44 204.10 204.75 3,538,727 +0.06(+0.03%)
Sep 26, 2019 204.59 205.88 203.99 204.69 4,920,555 +1.51(+0.74%)
Sep 25, 2019 201.84 203.50 199.98 203.19 4,456,105 +2.40(+1.19%)
Sep 24, 2019 203.22 205.09 200.23 200.79 5,072,386 -0.75(-0.37%)
Sep 23, 2019 199.68 202.33 199.49 201.54 3,317,709 +1.41(+0.70%)
Sep 20, 2019 203.09 204.92 199.74 200.13 8,753,079 -3.07(-1.51%)
Sep 19, 2019 205.90 206.12 203.05 203.20 3,654,002 -2.41(-1.17%)
Sep 18, 2019 205.21 206.24 204.00 205.62 3,842,880 +0.55(+0.27%)
Sep 17, 2019 202.02 205.17 201.73 205.06 4,272,845 -0.69(-0.34%)
Sep 16, 2019 207.31 208.09 205.42 205.76 3,502,791 -2.66(-1.28%)
Sep 13, 2019 208.74 209.31 206.95 208.42 4,272,136 +0.16(+0.08%)
Sep 12, 2019 207.92 209.77 207.65 208.26 3,778,758 +1.02(+0.49%)
Sep 11, 2019 207.49 208.16 205.79 207.25 3,342,153 -0.30(-0.15%)
Sep 10, 2019 206.88 207.57 204.62 207.55 4,726,990 +0.12(+0.06%)
Sep 09, 2019 206.21 208.32 204.94 207.43 4,994,464 +1.55(+0.75%)
Sep 06, 2019 203.72 206.10 202.99 205.88 3,634,823 +2.65(+1.31%)
Sep 05, 2019 201.58 203.79 201.54 203.23 3,787,196 +3.56(+1.78%)
Sep 04, 2019 199.49 199.67 196.57 199.67 3,532,847 +1.28(+0.65%)
Sep 03, 2019 200.49 201.54 197.77 198.38 4,675,322 -3.40(-1.68%)
Aug 30, 2019 202.24 202.99 200.70 201.78 4,257,337 +0.52(+0.26%)
Aug 29, 2019 198.23 201.60 198.11 201.26 4,726,416 +4.75(+2.42%)
Aug 28, 2019 192.90 196.63 192.22 196.51 3,470,525 +3.31(+1.71%)
Aug 27, 2019 194.38 195.14 192.93 193.20 4,871,256 -0.39(-0.20%)
Aug 26, 2019 193.42 194.34 191.40 193.59 4,156,665 +1.05(+0.54%)
Aug 23, 2019 194.69 195.55 191.25 192.54 6,517,420 -3.14(-1.61%)
Aug 22, 2019 194.82 197.13 194.67 195.68 5,133,299 +0.55(+0.28%)
Aug 21, 2019 193.66 195.56 191.91 195.13 8,967,821 +2.93(+1.52%)
Aug 20, 2019 189.03 192.88 187.85 192.20 14,066,368 +8.09(+4.40%)
Aug 19, 2019 183.25 184.88 181.77 184.11 7,234,440 +3.81(+2.11%)
Aug 16, 2019 180.39 181.00 178.55 180.31 4,623,513 +1.65(+0.92%)
Aug 15, 2019 179.73 180.40 176.23 178.66 4,743,517 +0.18(+0.10%)
Aug 14, 2019 181.02 181.82 178.41 178.48 5,174,579 -5.97(-3.24%)
Aug 13, 2019 182.66 187.36 181.31 184.45 4,412,060 +1.20(+0.66%)
Aug 12, 2019 184.25 185.61 182.52 183.24 1,949,285 -2.70(-1.45%)
Aug 09, 2019 187.21 188.06 184.11 185.94 3,289,036 -1.37(-0.73%)
Aug 08, 2019 185.66 187.42 184.79 187.32 3,352,416 +3.24(+1.76%)
Aug 07, 2019 182.42 184.60 179.84 184.08 4,406,140 -0.79(-0.43%)
Aug 06, 2019 181.51 185.12 181.06 184.86 4,118,758 +3.42(+1.88%)
Aug 05, 2019 185.51 185.92 180.69 181.45 5,141,516 -6.38(-3.40%)
Aug 02, 2019 187.57 188.71 186.88 187.83 3,258,314 -0.60(-0.32%)
Aug 01, 2019 189.59 192.66 187.72 188.43 3,875,459 -0.76(-0.40%)
Jul 31, 2019 191.55 192.83 187.84 189.19 3,869,742 -3.25(-1.69%)
Jul 30, 2019 192.59 193.53 192.00 192.44 2,453,868 -0.60(-0.31%)
Jul 29, 2019 191.94 193.25 191.55 193.04 2,718,569 +1.00(+0.52%)
Jul 26, 2019 190.82 192.31 189.56 192.04 3,021,915 +1.20(+0.63%)
Jul 25, 2019 189.72 191.17 189.14 190.84 2,637,775 +0.74(+0.39%)
Jul 24, 2019 188.75 190.17 188.65 190.10 2,492,924 +1.44(+0.76%)
Jul 23, 2019 188.20 189.58 187.46 188.65 2,925,499 +1.60(+0.86%)
Jul 22, 2019 188.58 188.81 186.26 187.05 3,123,803 -1.57(-0.83%)
Jul 19, 2019 190.06 190.56 188.52 188.62 3,676,447 -1.24(-0.65%)
Jul 18, 2019 190.80 191.44 188.59 189.86 3,466,960 -1.04(-0.54%)
Jul 17, 2019 191.88 192.64 190.89 190.89 3,430,872 -1.46(-0.76%)
Jul 16, 2019 192.39 193.32 191.88 192.35 3,001,416 -1.27(-0.66%)
Jul 15, 2019 193.85 194.16 191.96 193.63 3,547,029 +0.42(+0.22%)
Jul 12, 2019 190.35 193.23 190.01 193.21 5,003,356 +3.71(+1.96%)
Jul 11, 2019 187.92 189.54 186.83 189.50 3,896,628 +2.91(+1.56%)
Jul 10, 2019 186.56 187.09 184.89 186.59 3,904,743 -1.11(-0.59%)
Jul 09, 2019 187.64 188.88 186.99 187.70 2,707,950 -0.80(-0.43%)
Jul 08, 2019 186.79 188.97 186.45 188.50 3,055,152 +1.28(+0.69%)
Jul 05, 2019 185.90 187.85 185.68 187.22 2,877,681 -0.57(-0.30%)
Jul 03, 2019 185.77 188.36 185.66 187.79 2,466,438 +1.74(+0.93%)
Jul 02, 2019 186.14 186.16 184.56 186.05 3,569,835 -0.12(-0.07%)
Jul 01, 2019 185.66 187.97 184.31 186.18 4,630,968 +2.05(+1.11%)
Jun 28, 2019 183.95 185.04 183.62 184.13 12,502,066 +0.84(+0.46%)
Jun 27, 2019 183.81 184.16 182.39 183.29 2,582,841 +0.53(+0.29%)
Jun 26, 2019 181.80 183.55 181.19 182.76 3,468,853 +1.49(+0.82%)
Jun 25, 2019 182.65 183.36 180.79 181.27 4,052,583 -0.67(-0.37%)
Jun 24, 2019 184.29 185.27 181.61 181.94 5,583,390 -3.44(-1.86%)
Jun 21, 2019 187.04 187.69 185.11 185.39 11,130,881 -1.65(-0.88%)
Jun 20, 2019 185.55 187.40 185.32 187.03 5,840,454 +2.93(+1.59%)
Jun 19, 2019 184.07 184.58 182.30 184.10 4,120,676 +0.41(+0.22%)
Jun 18, 2019 184.25 186.08 183.37 183.70 4,395,060 +0.44(+0.24%)
Jun 17, 2019 183.27 184.85 182.38 183.25 5,218,551 +1.07(+0.59%)
Jun 14, 2019 178.23 182.83 178.23 182.18 5,532,629 +3.03(+1.69%)
Jun 13, 2019 177.03 179.45 176.59 179.15 4,101,243 +3.02(+1.71%)
Jun 12, 2019 176.02 177.24 175.28 176.13 2,881,905 +0.82(+0.47%)
Jun 11, 2019 176.21 177.82 173.39 175.31 4,188,635 -0.04(-0.02%)
Jun 10, 2019 175.80 176.94 174.70 175.35 3,562,889 +0.66(+0.38%)
Jun 07, 2019 174.59 176.21 173.72 174.68 3,978,356 +0.11(+0.07%)
Jun 06, 2019 174.11 174.99 172.61 174.57 4,215,817 +0.43(+0.24%)
Jun 05, 2019 171.77 174.17 170.95 174.14 4,182,505 +2.48(+1.44%)
Jun 04, 2019 168.44 171.88 168.30 171.66 5,821,304 +4.99(+3.00%)
Jun 03, 2019 166.63 168.69 165.95 166.67 5,255,102 -0.25(-0.15%)
May 31, 2019 166.73 167.30 165.87 166.92 4,187,336 -1.08(-0.64%)
May 30, 2019 167.16 169.25 167.13 168.00 3,445,375 +0.96(+0.57%)
May 29, 2019 167.29 168.67 165.32 167.04 5,097,326 -1.37(-0.81%)
May 28, 2019 170.90 172.74 168.24 168.41 5,728,796 -1.79(-1.05%)
May 24, 2019 169.28 170.44 167.41 170.20 4,269,911 +1.40(+0.83%)
May 23, 2019 165.69 169.28 163.80 168.81 8,620,773 +2.72(+1.64%)
May 22, 2019 167.48 169.00 165.33 166.09 6,490,052 -2.23(-1.33%)
May 21, 2019 164.52 169.26 163.83 168.32 9,731,230 +0.44(+0.26%)
May 20, 2019 168.04 169.56 167.58 167.88 5,438,009 -1.43(-0.85%)
May 17, 2019 167.80 171.00 167.71 169.32 5,941,433 +0.18(+0.10%)
May 16, 2019 169.22 171.41 168.98 169.14 4,382,809 +0.54(+0.32%)
May 15, 2019 167.76 169.52 167.28 168.59 3,816,870 +0.12(+0.07%)
May 14, 2019 167.49 169.47 167.06 168.47 3,967,187 +1.12(+0.67%)
May 13, 2019 167.93 168.51 166.29 167.35 3,783,016 -3.73(-2.18%)
May 10, 2019 169.87 171.88 167.06 171.07 4,394,342 +0.00(+0.00%)
May 09, 2019 169.96 171.51 168.45 171.07 3,318,750 -0.52(-0.30%)
May 08, 2019 171.00 172.86 170.28 171.59 3,551,471 +0.35(+0.20%)
May 07, 2019 172.98 173.77 169.65 171.24 5,256,927 -4.27(-2.43%)
May 06, 2019 174.73 175.78 174.35 175.51 2,979,389 -0.82(-0.46%)
May 03, 2019 177.60 177.87 176.12 176.33 4,076,212 -0.40(-0.22%)
May 02, 2019 175.22 176.77 174.78 176.73 3,196,176 +1.94(+1.11%)
May 01, 2019 178.65 178.94 174.66 174.78 5,282,176 -4.31(-2.41%)
Apr 30, 2019 177.20 179.14 176.53 179.09 3,884,152 +1.35(+0.76%)
Apr 29, 2019 178.75 179.18 176.14 177.74 4,305,302 -1.28(-0.71%)
Apr 26, 2019 181.01 181.24 178.78 179.01 4,049,483 -2.54(-1.40%)
Apr 25, 2019 181.12 182.63 180.29 181.56 3,744,465 -0.19(-0.11%)
Apr 24, 2019 181.26 183.13 180.71 181.75 3,128,927 +0.59(+0.33%)
Apr 23, 2019 180.36 182.28 178.85 181.16 4,211,326 +1.12(+0.62%)
Apr 22, 2019 179.45 181.34 179.36 180.04 2,950,603 -0.77(-0.43%)
Apr 18, 2019 181.13 182.68 180.32 180.82 3,596,912 -0.78(-0.43%)
Apr 17, 2019 180.53 181.85 180.52 181.60 3,446,588 +1.83(+1.02%)
Apr 16, 2019 180.46 181.11 179.61 179.77 3,721,061 -0.34(-0.19%)
Apr 15, 2019 179.50 180.36 178.83 180.11 3,467,794 +0.89(+0.50%)
Apr 12, 2019 177.71 179.59 177.71 179.22 3,523,549 +2.08(+1.18%)
Apr 11, 2019 175.75 177.16 174.99 177.14 2,804,144 +1.80(+1.03%)
Apr 10, 2019 176.95 177.25 174.10 175.34 4,080,419 -1.29(-0.73%)
Apr 09, 2019 177.83 178.22 176.24 176.63 4,232,983 -2.33(-1.30%)
Apr 08, 2019 177.04 179.17 176.93 178.96 3,458,718 +1.31(+0.74%)
Apr 05, 2019 176.60 178.59 176.38 177.65 4,111,926 +1.42(+0.80%)
Apr 04, 2019 174.96 176.27 174.10 176.24 3,569,979 +1.62(+0.93%)
Apr 03, 2019 171.43 174.78 170.66 174.62 5,209,576 +3.78(+2.21%)
Apr 02, 2019 171.88 171.88 170.58 170.84 3,091,216 -1.17(-0.68%)
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.