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

Home Depot (NY: HD )

329.18 UNCHANGED
Streaming Delayed 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 30, 2001 30.78 30.96 30.19 30.50 9,978,454 +0.31(+1.03%)
Mar 29, 2001 30.71 31.22 29.89 30.18 10,150,316 -0.40(-1.32%)
Mar 28, 2001 30.70 30.74 29.52 30.59 11,356,460 -0.16(-0.53%)
Mar 27, 2001 29.68 30.93 29.43 30.75 11,972,675 +1.49(+5.10%)
Mar 26, 2001 29.43 29.72 29.01 29.26 11,449,033 +1.19(+4.24%)
Mar 23, 2001 28.73 28.73 27.11 28.07 14,886,132 -0.77(-2.67%)
Mar 22, 2001 29.22 29.26 26.96 28.84 19,816,706 -0.52(-1.78%)
Mar 21, 2001 29.68 30.42 29.20 29.36 10,651,062 -0.32(-1.07%)
Mar 20, 2001 30.42 31.23 29.68 29.68 11,749,651 -0.39(-1.29%)
Mar 19, 2001 29.72 30.50 29.01 30.07 11,433,911 +0.17(+0.57%)
Mar 16, 2001 30.11 30.99 29.65 29.90 13,879,411 -0.67(-2.18%)
Mar 15, 2001 30.60 30.96 30.13 30.57 10,898,962 +1.12(+3.80%)
Mar 14, 2001 29.22 30.28 28.66 29.45 9,929,129 -0.76(-2.53%)
Mar 13, 2001 29.76 30.28 29.19 30.21 14,218,188 +0.45(+1.52%)
Mar 12, 2001 30.81 31.12 29.43 29.76 11,866,534 -1.74(-5.53%)
Mar 09, 2001 31.83 31.90 30.85 31.50 9,988,772 -0.14(-0.45%)
Mar 08, 2001 31.06 32.19 30.99 31.64 11,951,899 +0.72(+2.33%)
Mar 07, 2001 29.33 31.06 29.30 30.92 12,384,098 +1.66(+5.66%)
Mar 06, 2001 29.72 29.96 29.10 29.26 8,766,799 -0.05(-0.17%)
Mar 05, 2001 29.58 29.68 29.04 29.31 5,919,487 -0.08(-0.29%)
Mar 02, 2001 28.69 30.00 28.53 29.40 9,013,709 +0.04(+0.12%)
Mar 01, 2001 30.00 30.06 28.83 29.36 10,920,303 -0.71(-2.35%)
Feb 28, 2001 31.56 31.79 29.86 30.07 11,278,161 -1.49(-4.71%)
Feb 27, 2001 31.49 31.81 30.81 31.56 12,629,313 +0.60(+1.94%)
Feb 26, 2001 29.01 31.04 29.01 30.96 14,901,396 +2.65(+9.35%)
Feb 23, 2001 28.27 29.07 28.03 28.31 15,159,330 +0.01(+0.03%)
Feb 22, 2001 29.36 29.36 28.23 28.30 17,982,758 -0.67(-2.32%)
Feb 21, 2001 30.53 30.77 28.87 28.97 11,646,901 -2.22(-7.12%)
Feb 20, 2001 31.47 32.26 30.99 31.20 11,711,066 +0.77(+2.53%)
Feb 16, 2001 31.84 31.84 30.07 30.42 10,508,598 -1.14(-3.61%)
Feb 15, 2001 32.12 32.12 31.13 31.56 8,929,474 -0.79(-2.43%)
Feb 14, 2001 33.08 33.16 31.94 32.35 8,635,924 -0.42(-1.27%)
Feb 13, 2001 32.54 33.00 31.73 32.77 8,598,046 +0.41(+1.27%)
Feb 12, 2001 31.54 32.47 31.44 32.36 7,787,779 +0.92(+2.93%)
Feb 09, 2001 31.49 32.37 31.17 31.44 8,370,781 +0.31(+1.00%)
Feb 08, 2001 32.55 32.72 30.83 31.12 10,969,064 -1.27(-3.91%)
Feb 07, 2001 32.48 33.08 31.89 32.39 8,456,571 +0.09(+0.28%)
Feb 06, 2001 33.33 33.54 32.24 32.30 5,742,678 -0.68(-2.06%)
Feb 05, 2001 33.16 33.19 32.62 32.98 5,935,599 -0.20(-0.60%)
Feb 02, 2001 34.42 34.42 32.95 33.18 8,244,146 -1.25(-3.62%)
Feb 01, 2001 33.62 34.60 33.30 34.42 12,499,568 +0.32(+0.93%)
Jan 31, 2001 33.01 34.67 32.73 34.10 20,779,048 +1.56(+4.78%)
Jan 30, 2001 32.37 32.82 32.14 32.55 13,614,268 +0.35(+1.10%)
Jan 29, 2001 32.05 32.53 31.49 32.19 7,773,222 +0.53(+1.68%)
Jan 26, 2001 32.37 32.37 31.22 31.66 10,159,644 -0.88(-2.72%)
Jan 25, 2001 32.11 32.59 31.27 32.55 13,978,768 +0.66(+2.09%)
Jan 24, 2001 31.71 32.11 31.40 31.88 10,305,642 +0.22(+0.69%)
Jan 23, 2001 30.87 31.75 30.25 31.66 11,746,683 +0.71(+2.29%)
Jan 22, 2001 29.72 31.09 28.97 30.96 21,214,216 +1.95(+6.71%)
Jan 19, 2001 29.54 30.42 29.01 29.01 48,564,724 -2.30(-7.34%)
Jan 18, 2001 32.90 33.35 31.22 31.31 17,065,784 -1.51(-4.59%)
Jan 17, 2001 33.88 34.41 32.59 32.82 12,652,633 -1.77(-5.11%)
Jan 16, 2001 34.49 34.76 33.70 34.58 8,459,963 -0.18(-0.51%)
Jan 12, 2001 34.71 35.55 34.71 34.76 11,862,152 +0.05(+0.14%)
Jan 11, 2001 33.83 35.02 33.61 34.71 8,667,300 +1.15(+3.41%)
Jan 10, 2001 32.41 33.65 31.84 33.57 10,627,177 +1.10(+3.40%)
Jan 09, 2001 33.65 33.79 31.80 32.46 11,348,262 -1.28(-3.80%)
Jan 08, 2001 35.02 35.02 33.25 33.74 9,953,014 -1.46(-4.14%)
Jan 05, 2001 35.38 35.77 34.89 35.20 12,444,448 -1.37(-3.75%)
Jan 04, 2001 35.24 37.15 35.12 36.57 21,991,834 +0.18(+0.49%)
Jan 03, 2001 32.24 36.44 31.88 36.40 24,871,512 +4.16(+12.91%)
Jan 02, 2001 32.33 32.77 31.58 32.24 9,188,539 -0.09(-0.28%)
Dec 29, 2000 30.91 33.21 30.87 32.33 11,241,979 +1.46(+4.72%)
Dec 28, 2000 30.42 31.44 30.29 30.87 7,045,776 +0.62(+2.06%)
Dec 27, 2000 28.83 30.56 28.75 30.25 10,321,754 +1.46(+5.06%)
Dec 26, 2000 29.19 29.67 28.30 28.79 9,060,774 -0.67(-2.26%)
Dec 22, 2000 30.34 31.31 28.30 29.46 15,012,343 -0.88(-2.92%)
Dec 21, 2000 29.05 31.22 29.01 30.34 14,378,743 +1.24(+4.25%)
Dec 20, 2000 29.19 29.72 28.44 29.10 11,005,245 -1.06(-3.52%)
Dec 19, 2000 31.49 31.62 30.03 30.16 10,417,013 -1.06(-3.40%)
Dec 18, 2000 30.64 31.58 30.60 31.22 10,421,112 +1.55(+5.22%)
Dec 15, 2000 29.89 30.25 29.28 29.67 16,213,822 -1.37(-4.42%)
Dec 14, 2000 31.58 31.80 30.96 31.05 7,636,693 -0.93(-2.90%)
Dec 13, 2000 31.93 32.11 31.22 31.97 8,977,387 +0.13(+0.42%)
Dec 12, 2000 31.49 32.19 31.40 31.84 9,320,263 -0.09(-0.29%)
Dec 11, 2000 32.50 33.30 31.75 31.93 13,292,875 -1.50(-4.49%)
Dec 08, 2000 32.50 33.57 32.02 33.43 14,432,450 +1.63(+5.14%)
Dec 07, 2000 31.88 32.59 31.53 31.80 15,518,177 -0.09(-0.27%)
Dec 06, 2000 32.37 32.41 31.31 31.88 25,581,856 +0.75(+2.41%)
Dec 05, 2000 28.75 31.13 28.22 31.13 18,089,040 +2.30(+7.98%)
Dec 04, 2000 27.59 28.97 27.42 28.83 12,453,917 +1.28(+4.65%)
Dec 01, 2000 27.77 28.34 27.55 27.55 7,820,569 -0.18(-0.64%)
Nov 30, 2000 28.12 28.30 27.42 27.73 10,776,708 -0.57(-2.02%)
Nov 29, 2000 28.39 28.57 28.04 28.30 10,841,580 +0.31(+1.11%)
Nov 28, 2000 27.59 28.66 27.42 27.99 10,436,376 +0.57(+2.09%)
Nov 27, 2000 27.91 27.91 27.06 27.42 10,492,344 +0.88(+3.33%)
Nov 24, 2000 27.24 27.24 26.45 26.53 5,113,883 +0.53(+2.04%)
Nov 22, 2000 27.06 27.11 25.96 26.00 8,245,701 -1.06(-3.92%)
Nov 21, 2000 27.59 28.12 26.45 27.06 10,165,722 -0.45(-1.62%)
Nov 20, 2000 27.46 27.77 27.11 27.51 8,198,495 +0.05(+0.18%)
Nov 17, 2000 27.86 28.12 27.11 27.46 9,927,998 -0.27(-0.97%)
Nov 16, 2000 28.08 28.26 27.73 27.73 7,799,368 -0.31(-1.11%)
Nov 15, 2000 28.30 28.57 27.11 28.04 14,221,721 +0.31(+1.12%)
Nov 14, 2000 28.30 28.83 27.64 27.73 16,713,579 +1.28(+4.84%)
Nov 13, 2000 25.12 27.02 25.08 26.45 22,653,560 +0.80(+3.12%)
Nov 10, 2000 26.18 26.53 25.61 25.65 17,610,202 -1.81(-6.60%)
Nov 09, 2000 28.30 28.39 27.33 27.46 11,127,782 -1.73(-5.92%)
Nov 08, 2000 29.67 30.11 29.19 29.19 7,378,900 -0.09(-0.31%)
Nov 07, 2000 29.72 29.81 28.97 29.28 5,264,404 +0.05(+0.17%)
Nov 06, 2000 29.50 29.72 28.79 29.23 9,232,636 +0.04(+0.15%)
Nov 03, 2000 30.07 30.16 28.87 29.19 8,285,274 -1.06(-3.51%)
Nov 02, 2000 30.96 31.00 29.81 30.25 11,696,933 -0.93(-2.97%)
Nov 01, 2000 30.42 31.35 30.11 31.17 9,584,840 +0.75(+2.47%)
Oct 31, 2000 30.07 30.87 29.72 30.42 10,702,225 +1.46(+5.03%)
Oct 30, 2000 28.12 29.76 28.12 28.97 11,982,851 +1.10(+3.96%)
Oct 27, 2000 27.42 28.17 27.06 27.86 7,097,646 +0.31(+1.13%)
Oct 26, 2000 27.24 27.77 27.20 27.55 9,150,662 +0.40(+1.46%)
Oct 25, 2000 27.42 27.73 27.11 27.16 8,762,700 -0.62(-2.22%)
Oct 24, 2000 29.23 29.23 27.42 27.77 16,745,379 -0.93(-3.23%)
Oct 23, 2000 28.75 29.46 28.34 28.70 10,625,057 +0.79(+2.84%)
Oct 20, 2000 27.33 28.75 27.06 27.91 13,822,877 +0.57(+2.10%)
Oct 19, 2000 26.62 27.42 26.22 27.33 17,389,438 +1.51(+5.84%)
Oct 18, 2000 24.94 25.87 24.59 25.83 19,659,542 +0.97(+3.90%)
Oct 17, 2000 26.53 26.62 24.81 24.86 18,557,138 -1.81(-6.79%)
Oct 16, 2000 26.14 26.67 26.09 26.67 23,378,602 +0.98(+3.80%)
Oct 13, 2000 25.08 25.78 24.68 25.69 61,795,128 +1.01(+4.10%)
Oct 12, 2000 26.36 26.89 24.54 24.68 94,204,120 -11.32(-31.45%)
Oct 09, 2000 36.13 36.66 35.82 36.00 3,896,151 -0.13(-0.35%)
Oct 06, 2000 36.26 36.57 35.47 36.13 13,363,542 -1.90(-5.00%)
Oct 05, 2000 38.21 39.45 37.59 38.03 10,212,927 -1.28(-3.26%)
Oct 04, 2000 38.07 40.20 38.07 39.31 8,127,970 +1.24(+3.25%)
Oct 03, 2000 37.46 38.74 37.32 38.07 5,788,753 +0.88(+2.38%)
Oct 02, 2000 38.16 38.16 37.19 37.19 4,380,219 -0.27(-0.72%)
Sep 29, 2000 38.30 38.74 37.41 37.46 6,218,690 -1.46(-3.75%)
Sep 28, 2000 38.38 38.91 38.07 38.91 4,833,618 +0.18(+0.46%)
Sep 27, 2000 38.87 38.87 37.95 38.74 7,313,745 +0.97(+2.57%)
Sep 26, 2000 38.52 38.56 36.93 37.77 7,886,854 -0.88(-2.29%)
Sep 25, 2000 39.58 39.58 37.99 38.65 6,505,315 -0.93(-2.34%)
Sep 22, 2000 38.74 39.58 38.38 39.58 7,860,849 +0.67(+1.71%)
Sep 21, 2000 37.59 39.62 37.50 38.91 7,069,379 +1.42(+3.77%)
Sep 20, 2000 37.85 38.07 37.19 37.50 5,292,247 +0.00(+0.00%)
Sep 19, 2000 38.91 39.01 37.32 37.50 5,800,059 -1.46(-3.74%)
Sep 18, 2000 38.65 39.49 37.99 38.96 6,225,474 +0.57(+1.49%)
Sep 15, 2000 39.58 39.58 38.38 38.38 9,302,596 -0.88(-2.25%)
Sep 14, 2000 39.54 39.76 38.74 39.27 7,562,210 +0.53(+1.37%)
Sep 13, 2000 39.09 39.71 38.12 38.74 9,977,465 -0.80(-2.02%)
Sep 12, 2000 38.70 39.58 38.38 39.54 8,950,250 +1.15(+3.00%)
Sep 11, 2000 37.50 38.83 37.46 38.38 7,382,010 +0.93(+2.47%)
Sep 08, 2000 36.00 37.81 35.91 37.46 11,039,306 +1.73(+4.83%)
Sep 07, 2000 35.82 36.08 35.42 35.73 7,229,934 -0.09(-0.26%)
Sep 06, 2000 35.82 36.18 35.73 35.82 7,449,002 +0.35(+1.00%)
Sep 05, 2000 34.63 36.08 34.41 35.47 7,764,742 +1.11(+3.23%)
Sep 01, 2000 34.67 34.67 34.00 34.36 7,803,608 +0.35(+1.04%)
Aug 31, 2000 34.10 34.94 33.96 34.00 12,072,598 -0.23(-0.66%)
Aug 30, 2000 34.85 34.89 33.96 34.23 11,779,331 -0.93(-2.64%)
Aug 29, 2000 35.33 35.60 34.71 35.16 7,681,213 -0.22(-0.62%)
Aug 28, 2000 35.82 35.95 35.38 35.38 6,996,875 -0.35(-0.99%)
Aug 25, 2000 35.69 35.87 35.47 35.73 5,351,890 +0.04(+0.12%)
Aug 24, 2000 35.82 36.04 35.29 35.69 7,351,199 -0.67(-1.83%)
Aug 23, 2000 36.24 36.35 35.73 36.35 7,355,721 +0.13(+0.37%)
Aug 22, 2000 36.04 36.79 35.77 36.22 6,679,863 +0.22(+0.61%)
Aug 21, 2000 36.18 36.40 35.33 36.00 8,231,567 -0.35(-0.97%)
Aug 18, 2000 36.18 36.88 35.91 36.35 9,037,453 +0.05(+0.14%)
Aug 17, 2000 36.18 36.44 35.69 36.30 9,887,011 +0.22(+0.61%)
Aug 16, 2000 36.93 36.97 35.20 36.08 29,507,262 -1.77(-4.67%)
Aug 15, 2000 39.62 39.66 37.50 37.85 23,053,110 -3.89(-9.32%)
Aug 14, 2000 40.20 42.45 40.20 41.75 7,083,654 +2.17(+5.47%)
Aug 11, 2000 38.91 39.98 38.91 39.58 3,851,065 +0.57(+1.47%)
Aug 10, 2000 40.60 40.64 39.01 39.01 5,979,695 -2.03(-4.95%)
Aug 09, 2000 40.55 41.04 39.45 41.04 6,761,978 +0.71(+1.75%)
Aug 08, 2000 38.91 41.35 38.87 40.33 9,709,920 +1.42(+3.64%)
Aug 07, 2000 37.24 39.27 37.24 38.91 5,829,316 +0.71(+1.85%)
Aug 04, 2000 36.66 38.21 36.53 38.21 5,989,871 +1.59(+4.35%)
Aug 03, 2000 37.63 38.12 36.40 36.62 5,534,493 -0.98(-2.60%)
Aug 02, 2000 37.06 37.85 36.71 37.59 4,708,821 +0.80(+2.17%)
Aug 01, 2000 36.75 37.15 36.08 36.79 5,124,201 +0.18(+0.48%)
Jul 31, 2000 37.41 37.46 36.35 36.62 5,503,258 -0.67(-1.78%)
Jul 28, 2000 38.78 38.87 36.97 37.28 5,152,326 -1.46(-3.76%)
Jul 27, 2000 38.43 38.78 38.03 38.74 4,698,645 +0.84(+2.22%)
Jul 26, 2000 38.56 39.54 37.90 37.90 7,112,203 -1.02(-2.62%)
Jul 25, 2000 39.45 39.49 38.30 38.91 5,820,270 -0.71(-1.79%)
Jul 24, 2000 39.98 40.11 38.78 39.62 5,434,994 -0.80(-1.98%)
Jul 21, 2000 41.31 41.57 40.42 40.42 5,105,969 -0.66(-1.60%)
Jul 20, 2000 40.42 41.39 40.33 41.08 6,596,052 +0.66(+1.63%)
Jul 19, 2000 40.73 40.78 40.20 40.42 3,954,098 -0.18(-0.44%)
Jul 18, 2000 40.25 41.17 40.15 40.60 5,689,112 +0.35(+0.88%)
Jul 17, 2000 40.25 40.33 39.36 40.25 5,215,644 +0.31(+0.78%)
Jul 14, 2000 40.11 40.11 39.18 39.93 4,890,576 +0.18(+0.44%)
Jul 13, 2000 40.78 40.82 39.45 39.76 5,303,271 -0.84(-2.07%)
Jul 12, 2000 40.82 41.08 39.89 40.60 7,156,865 -0.18(-0.43%)
Jul 11, 2000 40.60 41.43 40.37 40.78 10,899,103 +0.09(+0.23%)
Jul 10, 2000 39.13 41.13 38.74 40.68 13,202,563 +1.42(+3.60%)
Jul 07, 2000 37.50 39.54 37.06 39.27 14,497,322 +3.01(+8.29%)
Jul 06, 2000 35.65 36.88 35.38 36.26 6,573,156 +0.71(+1.99%)
Jul 05, 2000 35.33 36.00 35.12 35.55 5,745,646 +0.40(+1.13%)
Jul 03, 2000 35.16 35.29 34.41 35.16 2,668,807 -0.18(-0.50%)
Jun 30, 2000 34.00 35.41 33.70 35.33 7,149,515 +1.46(+4.30%)
Jun 29, 2000 34.05 34.14 33.35 33.88 7,553,447 -0.18(-0.52%)
Jun 28, 2000 35.24 35.33 34.05 34.05 7,399,252 -1.01(-2.89%)
Jun 27, 2000 33.70 35.47 33.61 35.07 9,387,255 +1.72(+5.16%)
Jun 26, 2000 33.70 34.23 33.30 33.35 5,180,310 -0.62(-1.81%)
Jun 23, 2000 34.00 34.05 33.30 33.96 5,133,953 +0.08(+0.25%)
Jun 22, 2000 33.70 34.10 33.21 33.88 7,832,582 -0.48(-1.40%)
Jun 21, 2000 34.58 34.58 33.74 34.36 5,336,908 -0.23(-0.65%)
Jun 20, 2000 34.76 35.20 34.23 34.58 7,181,739 -0.79(-2.24%)
Jun 19, 2000 34.94 35.38 34.49 35.38 7,156,299 +0.13(+0.38%)
Jun 16, 2000 36.00 36.08 35.07 35.24 10,124,594 -0.76(-2.10%)
Jun 15, 2000 36.04 36.26 35.55 36.00 7,141,742 -0.08(-0.24%)
Jun 14, 2000 35.20 36.08 34.71 36.08 12,482,608 +1.15(+3.28%)
Jun 13, 2000 32.64 35.16 32.50 34.94 12,975,722 +2.39(+7.35%)
Jun 12, 2000 33.65 33.65 31.84 32.55 17,788,848 -1.55(-4.54%)
Jun 09, 2000 35.65 36.26 33.70 34.10 7,730,256 -1.20(-3.39%)
Jun 08, 2000 36.40 36.44 35.02 35.29 7,123,227 -0.48(-1.34%)
Jun 07, 2000 36.26 36.66 35.29 35.77 6,477,049 +0.13(+0.36%)
Jun 06, 2000 36.83 36.83 35.42 35.65 9,546,679 -1.42(-3.82%)
Jun 05, 2000 37.85 37.95 36.97 37.06 5,459,021 -0.88(-2.33%)
Jun 02, 2000 37.32 38.21 36.79 37.95 11,863,283 +2.65(+7.52%)
Jun 01, 2000 34.67 35.42 34.32 35.29 8,556,494 +0.62(+1.80%)
May 31, 2000 33.08 34.76 32.99 34.67 9,307,966 +1.24(+3.70%)
May 30, 2000 33.61 33.83 32.99 33.43 6,744,311 +0.26(+0.79%)
May 26, 2000 34.32 34.49 32.72 33.17 6,659,935 +0.27(+0.82%)
May 25, 2000 33.96 35.24 32.77 32.90 12,185,383 -0.18(-0.53%)
May 24, 2000 33.96 33.96 31.22 33.08 25,121,390 -2.12(-6.03%)
May 23, 2000 35.82 36.18 34.10 35.20 8,896,685 -0.45(-1.25%)
May 22, 2000 36.57 36.79 35.38 35.65 7,512,602 -0.83(-2.29%)
May 19, 2000 36.22 36.97 36.13 36.48 8,033,559 +0.04(+0.12%)
May 18, 2000 36.71 37.81 36.30 36.44 9,825,814 -0.53(-1.44%)
May 17, 2000 37.32 37.81 36.44 36.97 9,938,174 -0.84(-2.23%)
May 16, 2000 39.98 39.98 36.79 37.81 18,449,584 -2.17(-5.42%)
May 15, 2000 37.85 40.25 37.85 39.98 7,931,657 +1.77(+4.63%)
May 12, 2000 38.03 39.09 37.95 38.21 5,208,577 +0.08(+0.22%)
May 11, 2000 38.56 39.09 37.54 38.12 6,240,173 -0.08(-0.22%)
May 10, 2000 37.15 38.38 36.57 38.21 9,259,348 +1.06(+2.86%)
May 09, 2000 37.90 38.65 36.62 37.15 6,816,109 -0.75(-1.98%)
May 08, 2000 37.59 38.30 36.79 37.90 7,258,766 +0.18(+0.47%)
May 05, 2000 36.66 37.85 36.22 37.72 8,973,147 +0.57(+1.54%)
May 04, 2000 38.03 38.07 36.66 37.15 9,703,843 -1.06(-2.78%)
May 03, 2000 39.27 39.31 37.19 38.21 9,426,122 -1.99(-4.95%)
May 02, 2000 40.51 41.00 39.66 40.20 5,600,637 +0.48(+1.21%)
May 01, 2000 39.98 40.95 39.71 39.71 6,162,157 -0.26(-0.65%)
Apr 28, 2000 41.21 41.66 39.27 39.98 9,156,033 -1.63(-3.93%)
Apr 27, 2000 42.45 42.45 41.21 41.61 6,981,893 -1.20(-2.79%)
Apr 26, 2000 42.10 43.08 42.06 42.81 6,324,267 +1.06(+2.54%)
Apr 25, 2000 42.63 42.67 41.53 41.75 7,394,588 -0.40(-0.94%)
Apr 24, 2000 41.04 43.69 40.95 42.14 6,855,117 +0.66(+1.59%)
Apr 20, 2000 41.13 41.84 40.51 41.48 5,811,225 -0.08(-0.20%)
Apr 19, 2000 41.53 42.45 40.78 41.57 7,184,142 +0.00(+0.00%)
Apr 18, 2000 40.33 41.96 39.66 41.57 10,226,637 +1.06(+2.62%)
Apr 17, 2000 39.89 41.17 39.13 40.51 12,254,919 -2.12(-4.98%)
Apr 14, 2000 42.45 42.63 40.29 42.63 10,881,013 -1.59(-3.60%)
Apr 13, 2000 46.92 46.92 42.45 44.22 11,242,827 -2.48(-5.30%)
Apr 12, 2000 48.25 49.53 46.70 46.70 10,009,972 -0.97(-2.03%)
Apr 11, 2000 46.48 47.67 46.43 47.67 5,253,663 +0.48(+1.02%)
Apr 10, 2000 46.08 47.58 45.46 47.19 5,644,309 +1.82(+4.01%)
Apr 07, 2000 46.78 47.62 45.37 45.37 4,844,925 -1.29(-2.76%)
Apr 06, 2000 45.24 47.41 44.75 46.66 5,989,023 +1.37(+3.03%)
Apr 05, 2000 44.93 45.72 44.58 45.28 7,565,602 -0.44(-0.96%)
Apr 04, 2000 47.94 48.55 44.89 45.72 11,579,909 -2.39(-4.97%)
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.