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

Home Depot (NY: HD )

335.09 +3.11 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2018 154.46 158.52 153.90 158.48 10,174,824 +4.10(+2.65%)
Nov 29, 2018 155.38 155.80 153.73 154.38 4,924,050 -1.56(-1.00%)
Nov 28, 2018 151.97 156.13 149.95 155.94 8,111,294 +4.61(+3.04%)
Nov 27, 2018 147.74 151.47 147.49 151.33 8,106,757 +2.97(+2.00%)
Nov 26, 2018 148.69 150.61 147.53 148.36 7,027,717 +0.85(+0.57%)
Nov 23, 2018 147.99 148.81 147.18 147.51 3,102,996 -0.39(-0.27%)
Nov 21, 2018 147.91 147.91 147.91 0 +0.22(+0.15%)
Nov 20, 2018 147.86 150.27 145.90 147.69 9,912,531 -3.97(-2.62%)
Nov 19, 2018 154.38 156.28 150.53 151.66 6,953,286 -3.00(-1.94%)
Nov 16, 2018 152.00 155.16 151.59 154.65 7,823,364 -0.30(-0.19%)
Nov 15, 2018 156.39 156.97 151.67 154.95 9,911,945 -2.22(-1.41%)
Nov 14, 2018 159.53 159.79 156.51 157.17 8,638,458 +0.79(+0.50%)
Nov 13, 2018 154.90 158.67 151.01 156.38 16,330,570 -0.38(-0.24%)
Nov 12, 2018 161.82 163.33 156.40 156.76 8,682,236 -5.73(-3.53%)
Nov 09, 2018 164.52 164.66 161.59 162.49 5,449,731 -1.76(-1.07%)
Nov 08, 2018 163.48 164.85 162.25 164.24 4,622,480 +0.67(+0.41%)
Nov 07, 2018 160.57 163.97 159.06 163.57 5,349,305 +4.56(+2.87%)
Nov 06, 2018 158.94 159.57 157.30 159.01 3,821,762 -0.16(-0.10%)
Nov 05, 2018 158.15 159.36 156.64 159.17 4,400,504 +1.97(+1.26%)
Nov 02, 2018 159.41 159.88 154.97 157.19 5,414,705 -0.46(-0.29%)
Nov 01, 2018 154.49 158.01 153.67 157.66 5,980,464 +4.00(+2.60%)
Oct 31, 2018 155.49 156.25 153.40 153.66 7,255,753 -0.31(-0.20%)
Oct 30, 2018 151.28 154.14 150.82 153.97 6,475,321 +2.66(+1.76%)
Oct 29, 2018 151.79 153.75 149.35 151.31 6,769,559 +0.85(+0.56%)
Oct 26, 2018 154.53 154.93 149.31 150.47 10,842,344 -5.98(-3.82%)
Oct 25, 2018 155.09 157.69 154.49 156.44 5,975,955 +1.84(+1.19%)
Oct 24, 2018 156.01 159.33 154.03 154.61 7,765,213 -1.36(-0.87%)
Oct 23, 2018 153.56 156.81 153.27 155.97 8,017,661 -0.19(-0.12%)
Oct 22, 2018 157.97 158.48 155.12 156.16 5,570,394 -0.96(-0.61%)
Oct 19, 2018 157.55 158.12 156.01 157.12 8,017,266 -0.52(-0.33%)
Oct 18, 2018 160.98 161.97 156.84 157.64 10,601,200 -4.13(-2.55%)
Oct 17, 2018 165.68 166.58 160.73 161.77 10,282,071 -7.35(-4.34%)
Oct 16, 2018 167.59 169.56 166.52 169.12 4,644,226 +2.10(+1.26%)
Oct 15, 2018 168.05 168.87 166.60 167.01 4,169,637 -1.13(-0.67%)
Oct 12, 2018 168.39 169.13 166.13 168.15 6,238,500 +2.38(+1.44%)
Oct 11, 2018 169.23 171.82 164.66 165.76 6,673,926 -3.46(-2.04%)
Oct 10, 2018 173.95 174.06 168.92 169.22 7,047,326 -1.79(-1.05%)
Oct 09, 2018 172.94 174.01 170.87 171.01 5,112,471 -2.32(-1.34%)
Oct 08, 2018 171.44 173.56 170.41 173.34 4,270,701 +1.77(+1.03%)
Oct 05, 2018 173.91 174.47 169.98 171.56 5,742,071 -2.16(-1.24%)
Oct 04, 2018 177.92 178.01 173.22 173.72 6,862,722 -4.27(-2.40%)
Oct 03, 2018 180.11 180.37 177.92 178.00 4,764,244 -0.88(-0.49%)
Oct 02, 2018 181.27 181.75 178.81 178.88 5,068,109 -2.49(-1.37%)
Oct 01, 2018 182.17 183.28 181.17 181.37 4,201,505 +0.39(+0.22%)
Sep 28, 2018 180.35 182.46 180.28 180.97 4,539,859 +0.27(+0.15%)
Sep 27, 2018 181.28 181.57 179.68 180.70 3,683,418 -0.59(-0.33%)
Sep 26, 2018 182.22 182.71 181.04 181.30 3,394,815 +0.05(+0.03%)
Sep 25, 2018 182.45 182.85 180.67 181.25 5,085,822 -0.46(-0.25%)
Sep 24, 2018 184.79 185.07 181.68 181.71 5,292,189 -3.84(-2.07%)
Sep 21, 2018 184.60 185.79 183.91 185.55 11,159,294 +1.16(+0.63%)
Sep 20, 2018 184.91 185.74 184.35 184.39 4,601,985 -0.54(-0.29%)
Sep 19, 2018 185.21 185.80 184.04 184.93 2,952,103 +0.58(+0.31%)
Sep 18, 2018 182.27 184.98 181.86 184.35 4,965,964 +2.29(+1.26%)
Sep 17, 2018 182.66 183.50 181.94 182.07 3,519,351 -0.59(-0.32%)
Sep 14, 2018 183.63 183.93 181.32 182.65 4,146,218 -0.33(-0.18%)
Sep 13, 2018 184.72 184.72 182.33 182.98 5,358,014 -2.21(-1.19%)
Sep 12, 2018 186.99 188.21 184.26 185.19 6,488,856 -1.63(-0.87%)
Sep 11, 2018 186.09 187.53 184.78 186.83 6,826,919 +2.76(+1.50%)
Sep 10, 2018 181.83 184.88 181.83 184.07 6,394,135 +3.90(+2.16%)
Sep 07, 2018 179.49 181.04 179.47 180.17 4,203,793 +0.30(+0.17%)
Sep 06, 2018 178.74 180.92 178.05 179.87 3,995,390 +1.52(+0.85%)
Sep 05, 2018 178.95 180.56 177.48 178.35 4,197,520 -0.81(-0.45%)
Sep 04, 2018 175.33 179.90 175.16 179.17 5,279,571 +3.76(+2.15%)
Aug 31, 2018 175.40 175.40 175.40 0 +1.32(+0.76%)
Aug 30, 2018 175.60 175.99 173.94 174.08 3,234,207 -2.12(-1.20%)
Aug 29, 2018 175.70 176.47 175.35 176.20 2,848,078 +0.65(+0.37%)
Aug 28, 2018 175.84 175.94 174.38 175.55 4,045,507 -0.01(-0.01%)
Aug 27, 2018 176.30 176.40 174.87 175.56 2,900,822 +0.59(+0.34%)
Aug 24, 2018 174.14 176.01 173.84 174.97 3,513,985 +0.99(+0.57%)
Aug 23, 2018 173.31 175.06 173.09 173.98 4,135,870 +1.03(+0.60%)
Aug 22, 2018 174.53 176.92 172.66 172.94 5,760,432 -1.09(-0.63%)
Aug 21, 2018 172.82 174.48 172.46 174.04 4,743,534 +2.00(+1.16%)
Aug 20, 2018 170.22 172.48 169.84 172.04 3,401,631 +2.06(+1.21%)
Aug 17, 2018 170.01 170.34 169.33 169.98 4,470,629 +0.15(+0.09%)
Aug 16, 2018 168.64 170.44 168.38 169.83 6,546,437 +1.22(+0.72%)
Aug 15, 2018 166.67 168.78 166.09 168.61 6,959,457 +0.77(+0.46%)
Aug 14, 2018 169.64 170.34 166.25 167.84 13,215,039 -0.90(-0.54%)
Aug 13, 2018 170.62 171.74 168.62 168.74 6,082,579 -1.88(-1.10%)
Aug 10, 2018 171.53 172.04 170.05 170.62 3,305,398 -1.55(-0.90%)
Aug 09, 2018 172.97 173.61 172.13 172.17 2,837,014 +0.05(+0.03%)
Aug 08, 2018 171.61 172.89 171.49 172.12 2,504,285 +0.84(+0.49%)
Aug 07, 2018 170.66 171.40 170.05 171.27 3,511,700 +1.18(+0.69%)
Aug 06, 2018 170.03 170.41 169.59 170.09 2,892,659 +0.04(+0.03%)
Aug 03, 2018 170.39 170.71 169.71 170.05 2,656,859 -0.02(-0.01%)
Aug 02, 2018 169.58 170.22 168.23 170.06 4,076,824 -0.56(-0.33%)
Aug 01, 2018 171.11 171.87 170.01 170.62 3,551,601 -1.06(-0.62%)
Jul 31, 2018 171.83 172.12 171.12 171.68 3,216,649 +0.21(+0.12%)
Jul 30, 2018 170.82 171.72 170.71 171.47 2,682,081 +0.12(+0.07%)
Jul 27, 2018 174.02 174.26 170.95 171.35 4,454,177 -1.96(-1.13%)
Jul 26, 2018 175.17 175.68 172.89 173.31 4,924,185 -1.39(-0.80%)
Jul 25, 2018 175.05 175.83 173.03 174.71 5,042,916 -0.86(-0.49%)
Jul 24, 2018 176.91 177.53 175.01 175.57 5,819,441 -0.21(-0.12%)
Jul 23, 2018 176.78 175.49 175.78 2,605,020 -0.19(-0.11%)
Jul 20, 2018 175.65 177.10 175.42 175.97 4,105,478 -0.16(-0.09%)
Jul 19, 2018 174.61 176.64 174.31 176.12 4,246,619 +1.44(+0.83%)
Jul 18, 2018 174.72 175.51 174.00 174.68 4,357,932 -0.11(-0.06%)
Jul 17, 2018 172.65 175.08 172.65 174.79 5,364,625 +1.93(+1.12%)
Jul 16, 2018 173.09 173.16 172.00 172.86 2,911,307 +0.16(+0.10%)
Jul 13, 2018 172.50 173.78 172.50 172.70 2,659,533 +0.64(+0.37%)
Jul 12, 2018 172.27 172.52 171.23 172.06 3,116,939 +0.87(+0.51%)
Jul 11, 2018 171.42 171.89 170.32 171.19 3,805,900 -0.57(-0.33%)
Jul 10, 2018 170.85 171.89 170.69 171.76 3,268,554 +1.33(+0.78%)
Jul 09, 2018 170.10 170.98 169.59 170.43 2,959,353 +1.39(+0.82%)
Jul 06, 2018 169.13 169.79 167.71 169.04 2,936,740 +0.06(+0.04%)
Jul 05, 2018 169.05 169.26 167.87 168.98 2,703,622 +0.69(+0.41%)
Jul 03, 2018 168.29 168.29 168.29 0 -0.35(-0.21%)
Jul 02, 2018 168.47 168.78 166.99 168.64 4,398,120 -0.94(-0.55%)
Jun 29, 2018 170.24 172.82 169.48 169.58 4,724,691 -0.09(-0.06%)
Jun 28, 2018 169.49 170.37 168.20 169.67 3,444,632 +0.16(+0.10%)
Jun 27, 2018 170.93 172.09 169.50 169.51 4,339,267 -1.16(-0.68%)
Jun 26, 2018 170.86 171.52 170.01 170.67 3,758,397 -0.02(-0.01%)
Jun 25, 2018 171.59 171.96 169.54 170.69 5,898,536 -0.90(-0.52%)
Jun 22, 2018 174.52 174.84 171.38 171.59 8,130,991 -2.52(-1.45%)
Jun 21, 2018 173.15 174.63 172.66 174.11 5,401,695 +1.07(+0.62%)
Jun 20, 2018 173.84 173.95 172.20 173.04 3,899,643 -0.11(-0.07%)
Jun 19, 2018 172.28 173.75 172.19 173.15 6,329,076 -1.29(-0.74%)
Jun 18, 2018 172.91 174.63 172.19 174.44 3,917,866 +0.13(+0.08%)
Jun 15, 2018 173.55 173.55 174.31 8,997,976 +0.76(+0.44%)
Jun 14, 2018 174.06 174.71 172.24 173.55 4,953,948 -0.56(-0.32%)
Jun 13, 2018 174.97 175.21 173.54 174.11 5,899,540 -0.87(-0.50%)
Jun 12, 2018 173.70 175.00 173.41 174.97 5,311,429 +1.45(+0.84%)
Jun 11, 2018 172.89 174.29 172.39 173.52 4,881,359 +1.14(+0.66%)
Jun 08, 2018 170.25 172.53 169.50 172.38 4,609,165 +1.88(+1.10%)
Jun 07, 2018 168.47 171.40 168.47 170.51 5,037,762 +2.24(+1.33%)
Jun 06, 2018 168.26 166.20 168.26 4,757,035 +1.43(+0.86%)
Jun 05, 2018 165.53 167.21 164.88 166.83 4,867,867 +0.50(+0.30%)
Jun 04, 2018 163.60 166.48 163.38 166.33 4,718,595 +3.48(+2.14%)
Jun 01, 2018 162.72 164.13 162.12 162.84 4,264,054 +0.70(+0.43%)
May 31, 2018 162.68 162.85 161.02 162.15 5,568,357 -0.47(-0.29%)
May 30, 2018 160.65 163.23 159.94 162.62 4,574,404 +2.71(+1.70%)
May 29, 2018 160.38 161.49 159.26 159.90 5,467,042 -1.60(-0.99%)
May 25, 2018 161.50 161.50 161.50 0 -0.26(-0.16%)
May 24, 2018 161.45 161.99 159.62 161.76 4,559,811 +0.41(+0.26%)
May 23, 2018 161.72 161.91 159.89 161.35 8,546,418 -0.17(-0.11%)
May 22, 2018 164.28 164.90 161.22 161.52 5,305,183 -2.52(-1.54%)
May 21, 2018 162.67 164.81 162.50 164.04 4,798,434 +2.05(+1.26%)
May 18, 2018 160.55 162.68 160.38 162.00 5,435,158 +1.81(+1.13%)
May 17, 2018 160.98 161.79 159.79 160.19 4,890,597 -0.91(-0.56%)
May 16, 2018 163.60 163.60 160.68 161.10 5,834,794 -1.38(-0.85%)
May 15, 2018 163.79 163.96 160.85 162.48 11,737,811 -2.68(-1.62%)
May 14, 2018 165.52 165.65 164.10 165.16 8,130,811 +0.67(+0.40%)
May 11, 2018 162.18 164.92 161.94 164.49 6,195,529 +2.72(+1.68%)
May 10, 2018 160.74 162.47 160.66 161.77 4,453,797 +0.69(+0.43%)
May 09, 2018 159.93 161.20 158.67 161.08 3,924,650 +1.14(+0.71%)
May 08, 2018 158.56 160.16 157.74 159.94 4,822,233 +1.28(+0.81%)
May 07, 2018 160.25 160.34 157.89 158.66 4,146,986 -1.27(-0.79%)
May 04, 2018 157.96 161.07 157.17 159.93 4,507,663 +1.59(+1.00%)
May 03, 2018 159.79 159.82 156.62 158.34 4,770,909 -2.35(-1.46%)
May 02, 2018 159.46 161.74 158.82 160.69 4,473,283 +1.11(+0.69%)
May 01, 2018 159.67 159.67 156.79 159.58 3,961,248 -0.15(-0.09%)
Apr 30, 2018 161.62 162.32 159.73 159.73 4,828,137 -1.44(-0.89%)
Apr 27, 2018 160.33 161.67 158.93 161.17 5,070,220 +0.64(+0.40%)
Apr 26, 2018 154.25 160.71 153.92 160.53 10,159,856 +7.20(+4.70%)
Apr 25, 2018 152.19 153.91 150.87 153.33 6,464,187 +0.98(+0.64%)
Apr 24, 2018 154.98 155.58 151.30 152.35 5,130,956 -1.21(-0.79%)
Apr 23, 2018 153.53 154.18 152.24 153.56 3,455,090 +0.56(+0.37%)
Apr 20, 2018 153.72 154.62 152.40 153.00 5,794,695 -0.06(-0.04%)
Apr 19, 2018 155.15 155.32 151.93 153.06 6,255,774 -2.39(-1.54%)
Apr 18, 2018 151.26 155.80 151.25 155.45 6,777,532 +4.27(+2.82%)
Apr 17, 2018 151.92 152.33 150.48 151.18 3,594,021 +0.41(+0.28%)
Apr 16, 2018 150.59 151.78 149.81 150.77 4,088,514 +1.41(+0.94%)
Apr 13, 2018 150.82 151.70 148.86 149.36 4,987,853 -0.48(-0.32%)
Apr 12, 2018 149.80 150.60 149.44 149.84 3,928,787 +0.43(+0.29%)
Apr 11, 2018 148.67 151.31 148.49 149.41 4,890,531 -0.54(-0.36%)
Apr 10, 2018 150.42 150.56 148.87 149.96 5,567,464 +0.85(+0.57%)
Apr 09, 2018 151.31 151.56 148.99 149.11 5,876,405 -1.68(-1.11%)
Apr 06, 2018 153.84 154.30 149.83 150.78 6,058,862 -4.05(-2.61%)
Apr 05, 2018 153.85 155.62 153.26 154.83 4,255,834 +1.46(+0.95%)
Apr 04, 2018 147.63 153.72 147.30 153.37 5,503,513 +3.18(+2.12%)
Apr 03, 2018 149.34 151.21 149.04 150.19 6,112,245 +0.74(+0.50%)
Apr 02, 2018 153.12 153.59 147.30 149.44 8,363,814 -4.62(-3.00%)
Mar 29, 2018 154.06 154.06 154.06 0 +3.01(+1.99%)
Mar 28, 2018 151.47 153.45 150.33 151.05 4,995,942 +0.07(+0.05%)
Mar 27, 2018 153.32 154.48 150.05 150.98 5,451,850 -1.47(-0.96%)
Mar 26, 2018 150.49 152.82 149.98 152.45 8,472,623 +3.96(+2.67%)
Mar 23, 2018 152.33 153.47 148.29 148.49 6,966,278 -3.02(-1.99%)
Mar 22, 2018 153.35 154.34 151.33 151.51 6,076,516 -2.36(-1.53%)
Mar 21, 2018 154.16 155.70 153.58 153.87 4,040,890 -0.12(-0.08%)
Mar 20, 2018 153.54 154.62 153.13 153.99 4,799,286 +0.92(+0.60%)
Mar 19, 2018 154.41 154.99 152.12 153.07 5,488,856 -1.61(-1.04%)
Mar 16, 2018 154.22 155.93 153.83 154.68 9,730,978 +0.77(+0.50%)
Mar 15, 2018 153.59 155.46 152.75 153.91 4,554,457 +0.57(+0.37%)
Mar 14, 2018 154.80 155.29 152.03 153.34 5,242,251 -0.81(-0.53%)
Mar 13, 2018 155.23 156.40 153.73 154.16 7,089,691 -1.17(-0.76%)
Mar 12, 2018 157.68 158.23 155.19 155.33 5,775,685 -2.12(-1.35%)
Mar 09, 2018 154.72 157.52 153.78 157.45 5,179,897 +3.65(+2.37%)
Mar 08, 2018 155.10 155.56 152.76 153.80 5,492,894 -0.55(-0.36%)
Mar 07, 2018 155.58 152.83 154.35 5,550,989 -1.75(-1.12%)
Mar 06, 2018 157.06 157.06 154.28 156.11 6,166,803 -0.09(-0.06%)
Mar 05, 2018 152.86 156.64 152.72 156.19 6,686,982 +2.82(+1.84%)
Mar 02, 2018 152.74 154.00 151.55 153.38 6,598,499 -1.01(-0.66%)
Mar 01, 2018 157.06 158.48 153.20 154.39 7,123,692 -2.26(-1.44%)
Feb 28, 2018 158.49 160.41 156.65 156.65 7,465,718 -2.33(-1.46%)
Feb 27, 2018 162.32 162.65 158.96 158.98 5,373,609 -2.99(-1.85%)
Feb 26, 2018 162.58 163.11 161.46 161.97 5,402,746 +0.09(+0.06%)
Feb 23, 2018 160.03 161.93 159.53 161.88 5,021,142 +2.47(+1.55%)
Feb 22, 2018 160.04 159.40 6,578,110 +2.07(+1.32%)
Feb 21, 2018 160.90 161.32 157.16 157.33 8,753,244 -3.14(-1.95%)
Feb 20, 2018 163.21 164.53 160.12 160.47 10,376,869 -0.22(-0.14%)
Feb 16, 2018 160.69 160.69 160.69 0 +1.46(+0.92%)
Feb 15, 2018 160.88 158.18 159.23 5,947,549 +0.50(+0.31%)
Feb 14, 2018 156.32 159.05 155.60 158.73 7,868,172 +0.83(+0.53%)
Feb 13, 2018 157.48 158.13 155.47 157.90 4,969,672 -0.29(-0.18%)
Feb 12, 2018 160.33 160.72 157.63 158.19 7,890,478 -0.05(-0.03%)
Feb 09, 2018 157.49 159.86 151.08 158.24 10,540,819 +2.49(+1.60%)
Feb 08, 2018 164.27 164.27 155.50 155.75 8,412,137 -8.66(-5.26%)
Feb 07, 2018 163.92 167.18 163.05 164.40 6,998,714 +0.22(+0.13%)
Feb 06, 2018 153.51 164.98 150.76 164.19 13,591,151 +4.20(+2.63%)
Feb 05, 2018 163.35 166.99 155.03 159.99 12,239,288 -6.72(-4.03%)
Feb 02, 2018 171.24 171.29 166.25 166.71 7,189,480 -5.10(-2.97%)
Feb 01, 2018 171.32 173.82 170.67 171.80 4,133,509 -0.86(-0.50%)
Jan 31, 2018 174.66 176.26 172.09 172.66 5,276,520 -0.78(-0.45%)
Jan 30, 2018 173.15 174.60 164.64 173.44 6,957,341 -2.67(-1.52%)
Jan 29, 2018 178.10 178.43 175.94 176.12 4,200,994 -1.99(-1.11%)
Jan 26, 2018 176.70 178.17 175.71 178.10 4,395,925 +1.60(+0.91%)
Jan 25, 2018 177.73 177.76 175.19 176.50 4,116,051 -0.73(-0.41%)
Jan 24, 2018 176.36 177.99 175.84 177.23 4,774,932 +1.13(+0.64%)
Jan 23, 2018 176.09 177.35 175.46 176.10 4,212,696 +0.38(+0.22%)
Jan 22, 2018 173.26 175.73 173.19 175.72 5,648,011 +2.69(+1.55%)
Jan 19, 2018 171.72 173.03 171.14 173.03 6,759,769 +2.58(+1.51%)
Jan 18, 2018 171.70 171.89 169.88 170.45 5,204,404 -1.28(-0.75%)
Jan 17, 2018 169.74 171.73 169.17 171.73 4,649,073 +3.02(+1.79%)
Jan 16, 2018 170.05 170.73 168.19 168.72 6,622,482 -0.09(-0.06%)
Jan 12, 2018 168.81 168.81 168.81 0 +1.50(+0.89%)
Jan 11, 2018 164.74 167.36 164.50 167.32 4,533,248 +2.47(+1.50%)
Jan 10, 2018 165.67 166.06 164.71 164.84 3,629,692 -1.12(-0.67%)
Jan 09, 2018 165.62 166.28 164.70 165.96 3,504,415 +0.91(+0.55%)
Jan 08, 2018 164.77 166.49 164.67 165.05 4,079,222 -0.40(-0.24%)
Jan 05, 2018 164.09 165.48 163.73 165.44 4,915,747 +1.71(+1.04%)
Jan 04, 2018 163.18 164.04 161.98 163.73 4,709,285 +1.29(+0.79%)
Jan 03, 2018 161.57 162.74 161.42 162.44 5,270,954 +0.84(+0.52%)
Jan 02, 2018 163.47 163.71 161.58 161.60 5,450,265 -1.29(-0.79%)
Dec 29, 2017 162.89 162.89 162.89 0 -0.22(-0.13%)
Dec 28, 2017 164.08 164.14 162.99 163.10 3,694,985 -0.35(-0.22%)
Dec 27, 2017 163.81 164.57 163.30 163.46 6,879,233 -0.15(-0.09%)
Dec 26, 2017 162.03 163.66 161.87 163.60 3,454,701 +1.92(+1.19%)
Dec 22, 2017 161.97 161.97 160.95 161.69 3,789,154 +0.04(+0.03%)
Dec 21, 2017 161.48 162.30 161.09 161.64 6,817,269 +0.66(+0.41%)
Dec 20, 2017 160.72 161.49 159.89 160.98 6,262,915 +1.14(+0.72%)
Dec 19, 2017 159.20 160.47 158.65 159.84 5,232,101 +1.07(+0.68%)
Dec 18, 2017 157.71 159.31 157.71 158.76 5,831,397 +1.85(+1.18%)
Dec 15, 2017 157.27 157.44 156.53 156.92 9,543,584 +0.39(+0.25%)
Dec 14, 2017 157.78 158.13 156.47 156.53 4,122,059 -0.77(-0.49%)
Dec 13, 2017 156.43 157.85 156.42 157.30 6,023,373 +1.06(+0.68%)
Dec 12, 2017 156.25 157.46 156.13 156.25 6,137,358 -0.39(-0.25%)
Dec 11, 2017 156.30 157.24 155.67 156.63 7,025,582 -1.00(-0.63%)
Dec 08, 2017 156.85 158.05 156.56 157.63 5,924,895 +1.21(+0.77%)
Dec 07, 2017 154.74 156.92 154.50 156.42 6,386,561 +1.03(+0.66%)
Dec 06, 2017 154.91 156.55 153.56 155.39 8,016,923 -1.76(-1.12%)
Dec 05, 2017 157.04 158.92 156.64 157.15 7,384,787 -1.76(-1.11%)
Dec 04, 2017 157.44 160.12 157.44 158.91 7,204,832 +3.85(+2.48%)
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.