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

Home Depot (NY: HD )

331.98 -1.03 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 29, 2019 200.29 200.32 197.59 197.79 3,292,103 -2.23(-1.12%)
Nov 27, 2019 198.84 200.43 197.93 200.02 7,460,048 +1.75(+0.88%)
Nov 26, 2019 196.22 198.27 195.89 198.27 11,128,587 +2.38(+1.21%)
Nov 25, 2019 195.54 196.01 194.53 195.90 9,883,746 +0.33(+0.17%)
Nov 22, 2019 195.99 196.55 195.37 195.56 6,451,090 -0.46(-0.23%)
Nov 21, 2019 199.07 199.40 195.99 196.02 8,718,350 -2.12(-1.07%)
Nov 20, 2019 201.41 201.82 197.84 198.14 11,400,390 -4.45(-2.20%)
Nov 19, 2019 206.84 209.10 202.18 202.59 16,692,008 -11.65(-5.44%)
Nov 18, 2019 213.87 214.65 212.37 214.24 6,408,875 +1.40(+0.66%)
Nov 15, 2019 213.20 213.52 212.01 212.84 3,931,704 +0.66(+0.31%)
Nov 14, 2019 210.79 212.53 209.93 212.18 2,544,255 +1.57(+0.75%)
Nov 13, 2019 208.18 210.70 207.06 210.61 2,926,269 +1.51(+0.72%)
Nov 12, 2019 208.23 210.46 208.10 209.10 3,334,658 +1.18(+0.57%)
Nov 11, 2019 206.75 208.35 206.46 207.92 2,574,935 -0.93(-0.45%)
Nov 08, 2019 208.81 209.23 207.76 208.85 2,328,296 -0.09(-0.04%)
Nov 07, 2019 209.89 211.50 207.88 208.94 3,157,908 -0.96(-0.46%)
Nov 06, 2019 208.84 209.93 208.00 209.90 2,934,250 +1.62(+0.78%)
Nov 05, 2019 210.55 210.72 206.54 208.28 4,040,827 -2.44(-1.16%)
Nov 04, 2019 213.72 213.83 209.78 210.72 2,831,583 -2.17(-1.02%)
Nov 01, 2019 211.75 212.98 210.84 212.89 2,449,817 +2.48(+1.18%)
Oct 31, 2019 212.46 212.93 209.19 210.41 3,148,476 -1.49(-0.70%)
Oct 30, 2019 209.45 212.22 208.88 211.90 2,181,433 +1.88(+0.90%)
Oct 29, 2019 212.44 213.03 209.82 210.01 2,851,844 -2.39(-1.12%)
Oct 28, 2019 210.74 212.54 210.39 212.40 3,015,723 +2.17(+1.03%)
Oct 25, 2019 209.43 211.16 208.59 210.23 2,464,757 +0.44(+0.21%)
Oct 24, 2019 210.62 212.02 209.06 209.79 2,435,004 -0.70(-0.33%)
Oct 23, 2019 212.28 212.95 210.21 210.49 2,384,097 -2.27(-1.07%)
Oct 22, 2019 212.85 213.75 212.15 212.76 2,255,261 +0.45(+0.21%)
Oct 21, 2019 213.71 214.37 211.33 212.31 2,318,532 -1.10(-0.52%)
Oct 18, 2019 212.57 214.13 211.36 213.41 4,084,776 +1.04(+0.49%)
Oct 17, 2019 212.01 213.63 211.24 212.37 2,560,695 +0.78(+0.37%)
Oct 16, 2019 211.16 211.84 209.75 211.59 2,663,740 +0.25(+0.12%)
Oct 15, 2019 210.51 212.46 210.43 211.34 2,973,535 +1.29(+0.62%)
Oct 14, 2019 210.09 211.23 209.94 210.05 2,829,658 -0.43(-0.20%)
Oct 11, 2019 210.18 212.31 209.67 210.48 3,878,636 +2.74(+1.32%)
Oct 10, 2019 205.71 208.31 205.48 207.75 3,403,033 +2.40(+1.17%)
Oct 09, 2019 204.96 205.91 203.26 205.35 2,982,710 +2.04(+1.00%)
Oct 08, 2019 202.14 205.21 201.91 203.31 3,977,548 -0.06(-0.03%)
Oct 07, 2019 204.07 204.62 202.76 203.38 3,308,556 -1.07(-0.52%)
Oct 04, 2019 203.76 205.59 203.63 204.44 3,554,989 +1.00(+0.49%)
Oct 03, 2019 201.82 203.44 199.23 203.44 3,314,406 +1.13(+0.56%)
Oct 02, 2019 206.84 206.84 201.22 202.31 4,873,021 -4.96(-2.39%)
Oct 01, 2019 209.00 210.35 206.95 207.27 3,934,945 -0.84(-0.41%)
Sep 30, 2019 207.06 208.62 206.41 208.11 3,632,648 +1.94(+0.94%)
Sep 27, 2019 207.75 207.87 205.52 206.18 3,514,296 +0.06(+0.03%)
Sep 26, 2019 206.01 207.31 205.41 206.11 4,886,585 +1.52(+0.74%)
Sep 25, 2019 203.24 204.91 201.37 204.60 4,425,341 +2.41(+1.19%)
Sep 24, 2019 204.63 206.52 201.62 202.19 5,037,368 -0.75(-0.37%)
Sep 23, 2019 201.06 203.74 200.88 202.94 3,294,804 +1.42(+0.70%)
Sep 20, 2019 204.50 206.35 201.13 201.52 8,692,650 -3.10(-1.51%)
Sep 19, 2019 207.33 207.56 204.46 204.62 3,628,776 -2.43(-1.17%)
Sep 18, 2019 206.63 207.67 205.41 207.05 3,816,349 +0.56(+0.27%)
Sep 17, 2019 203.42 206.60 203.14 206.49 4,243,346 -0.70(-0.34%)
Sep 16, 2019 208.75 209.54 206.85 207.19 3,478,608 -2.68(-1.28%)
Sep 13, 2019 210.19 210.76 208.39 209.87 4,242,642 +0.16(+0.08%)
Sep 12, 2019 209.37 211.23 209.09 209.71 3,752,670 +1.02(+0.49%)
Sep 11, 2019 208.93 209.60 207.22 208.69 3,319,079 -0.31(-0.15%)
Sep 10, 2019 208.32 209.01 206.04 208.99 4,694,356 +0.12(+0.06%)
Sep 09, 2019 207.65 209.77 206.37 208.88 4,959,983 +1.56(+0.75%)
Sep 06, 2019 205.14 207.53 204.40 207.31 3,609,729 +2.67(+1.31%)
Sep 05, 2019 202.98 205.21 202.94 204.64 3,761,050 +3.59(+1.78%)
Sep 04, 2019 200.88 201.06 197.93 201.06 3,508,457 +1.29(+0.65%)
Sep 03, 2019 201.88 202.94 199.15 199.76 4,643,045 -3.42(-1.68%)
Aug 30, 2019 203.65 204.40 202.10 203.19 4,227,945 +0.53(+0.26%)
Aug 29, 2019 199.61 203.00 199.49 202.66 4,693,786 +4.79(+2.42%)
Aug 28, 2019 194.24 198.00 193.56 197.87 3,446,565 +3.33(+1.71%)
Aug 27, 2019 195.73 196.50 194.27 194.54 4,837,626 -0.39(-0.20%)
Aug 26, 2019 194.76 195.69 192.73 194.93 4,127,969 +1.05(+0.54%)
Aug 23, 2019 196.04 196.91 192.58 193.88 6,472,425 -3.17(-1.61%)
Aug 22, 2019 196.18 198.50 196.03 197.04 5,097,860 +0.55(+0.28%)
Aug 21, 2019 195.00 196.92 193.25 196.49 8,905,910 +2.95(+1.52%)
Aug 20, 2019 190.34 194.22 189.15 193.54 13,969,257 +8.15(+4.40%)
Aug 19, 2019 184.53 186.17 183.03 185.39 7,184,495 +3.83(+2.11%)
Aug 16, 2019 181.65 182.25 179.79 181.56 4,591,594 +1.66(+0.92%)
Aug 15, 2019 180.98 181.66 177.46 179.90 4,710,769 +0.18(+0.10%)
Aug 14, 2019 182.28 183.08 179.65 179.72 5,138,855 -6.01(-3.23%)
Aug 13, 2019 183.93 188.66 182.57 185.73 4,381,601 +1.21(+0.66%)
Aug 12, 2019 185.53 186.90 183.79 184.52 1,935,827 -2.72(-1.45%)
Aug 09, 2019 188.51 189.37 185.39 187.24 3,266,329 -1.38(-0.73%)
Aug 08, 2019 186.95 188.73 186.08 188.62 3,329,271 +3.26(+1.76%)
Aug 07, 2019 183.69 185.88 181.09 185.36 4,375,721 -0.79(-0.43%)
Aug 06, 2019 182.77 186.41 182.32 186.15 4,090,323 +3.44(+1.88%)
Aug 05, 2019 186.80 187.21 181.94 182.71 5,106,020 -6.43(-3.40%)
Aug 02, 2019 188.88 190.02 188.18 189.14 3,235,820 -0.61(-0.32%)
Aug 01, 2019 190.91 194.00 189.02 189.74 3,848,704 -0.77(-0.40%)
Jul 31, 2019 192.88 194.17 189.15 190.51 3,843,026 -3.27(-1.69%)
Jul 30, 2019 193.92 194.88 193.34 193.78 2,436,927 -0.61(-0.31%)
Jul 29, 2019 193.27 194.59 192.88 194.39 2,699,801 +1.01(+0.52%)
Jul 26, 2019 192.15 193.65 190.88 193.38 3,001,052 +1.21(+0.63%)
Jul 25, 2019 191.03 192.50 190.46 192.17 2,619,565 +0.75(+0.39%)
Jul 24, 2019 190.06 191.49 189.96 191.42 2,475,714 +1.45(+0.76%)
Jul 23, 2019 189.51 190.90 188.76 189.97 2,905,302 +1.61(+0.86%)
Jul 22, 2019 189.89 190.13 187.56 188.35 3,102,237 -1.58(-0.83%)
Jul 19, 2019 191.38 191.88 189.83 189.93 3,651,065 -1.25(-0.65%)
Jul 18, 2019 192.12 192.77 189.90 191.18 3,443,025 -1.04(-0.54%)
Jul 17, 2019 193.22 193.98 192.22 192.22 3,407,187 -1.47(-0.76%)
Jul 16, 2019 193.73 194.66 193.22 193.69 2,980,695 -1.28(-0.66%)
Jul 15, 2019 195.20 195.51 193.29 194.98 3,522,541 +0.42(+0.22%)
Jul 12, 2019 191.68 194.57 191.33 194.56 4,968,814 +3.74(+1.96%)
Jul 11, 2019 189.22 190.86 188.13 190.82 3,869,727 +2.93(+1.56%)
Jul 10, 2019 187.86 188.40 186.18 187.89 3,877,786 -1.11(-0.59%)
Jul 09, 2019 188.94 190.19 188.29 189.00 2,689,255 -0.81(-0.43%)
Jul 08, 2019 188.09 190.29 187.75 189.81 3,034,060 +1.29(+0.69%)
Jul 05, 2019 187.19 189.15 186.97 188.52 2,857,814 -0.57(-0.30%)
Jul 03, 2019 187.06 189.67 186.95 189.09 2,449,410 +1.75(+0.93%)
Jul 02, 2019 187.43 187.45 185.85 187.34 3,545,190 -0.12(-0.07%)
Jul 01, 2019 186.95 189.28 185.59 187.47 4,598,997 +2.06(+1.11%)
Jun 28, 2019 185.23 186.33 184.89 185.41 12,415,755 +0.85(+0.46%)
Jun 27, 2019 185.09 185.44 183.66 184.56 2,565,010 +0.53(+0.29%)
Jun 26, 2019 183.06 184.83 182.45 184.03 3,444,905 +1.50(+0.82%)
Jun 25, 2019 183.92 184.63 182.05 182.53 4,024,605 -0.68(-0.37%)
Jun 24, 2019 185.57 186.56 182.87 183.21 5,544,844 -3.47(-1.86%)
Jun 21, 2019 188.34 188.99 186.40 186.68 11,054,036 -1.66(-0.88%)
Jun 20, 2019 186.84 188.70 186.60 188.33 5,800,133 +2.95(+1.59%)
Jun 19, 2019 185.35 185.86 183.56 185.38 4,092,227 +0.41(+0.22%)
Jun 18, 2019 185.53 187.37 184.64 184.97 4,364,717 +0.45(+0.24%)
Jun 17, 2019 184.54 186.14 183.65 184.53 5,182,523 +1.08(+0.59%)
Jun 14, 2019 179.47 184.10 179.47 183.45 5,494,433 +3.05(+1.69%)
Jun 13, 2019 178.26 180.69 177.81 180.40 4,072,929 +3.04(+1.71%)
Jun 12, 2019 177.24 178.47 176.50 177.36 2,862,009 +0.83(+0.47%)
Jun 11, 2019 177.43 179.05 174.59 176.53 4,159,718 -0.04(-0.02%)
Jun 10, 2019 177.02 178.17 175.91 176.57 3,538,292 +0.67(+0.38%)
Jun 07, 2019 175.81 177.43 174.93 175.90 3,950,890 +0.12(+0.07%)
Jun 06, 2019 175.32 176.21 173.81 175.78 4,186,712 +0.43(+0.24%)
Jun 05, 2019 172.96 175.38 172.13 175.35 4,153,630 +2.50(+1.44%)
Jun 04, 2019 169.61 173.08 169.47 172.86 5,781,116 +5.03(+3.00%)
Jun 03, 2019 167.78 169.87 167.10 167.83 5,218,822 -0.25(-0.15%)
May 31, 2019 167.89 168.47 167.02 168.08 4,158,427 -1.09(-0.64%)
May 30, 2019 168.32 170.42 168.29 169.16 3,421,589 +0.97(+0.57%)
May 29, 2019 168.46 169.85 166.47 168.20 5,062,135 -1.38(-0.81%)
May 28, 2019 172.09 173.94 169.40 169.58 5,689,246 -1.81(-1.05%)
May 24, 2019 170.46 171.63 168.57 171.39 4,240,432 +1.41(+0.83%)
May 23, 2019 166.84 170.46 164.94 169.98 8,561,258 +2.74(+1.64%)
May 22, 2019 168.64 170.17 166.48 167.24 6,445,246 -2.25(-1.33%)
May 21, 2019 165.67 170.44 164.97 169.49 9,664,048 +0.44(+0.26%)
May 20, 2019 169.21 170.74 168.75 169.05 5,400,466 -1.44(-0.85%)
May 17, 2019 168.97 172.19 168.87 170.49 5,900,415 +0.18(+0.10%)
May 16, 2019 170.40 172.60 170.16 170.32 4,352,551 +0.55(+0.32%)
May 15, 2019 168.93 170.70 168.45 169.77 3,790,519 +0.12(+0.07%)
May 14, 2019 168.65 170.65 168.22 169.64 3,939,799 +1.13(+0.67%)
May 13, 2019 169.09 169.68 167.45 168.51 3,756,899 -3.75(-2.18%)
May 10, 2019 171.05 173.07 168.22 172.26 4,364,005 +0.00(+0.00%)
May 09, 2019 171.14 172.70 169.62 172.26 3,295,838 -0.52(-0.30%)
May 08, 2019 172.18 174.06 171.47 172.79 3,526,953 +0.35(+0.21%)
May 07, 2019 174.19 174.98 170.83 172.43 5,220,634 -4.30(-2.43%)
May 06, 2019 175.95 177.00 175.57 176.74 2,958,820 -0.82(-0.46%)
May 03, 2019 178.83 179.11 177.34 177.56 4,048,070 -0.40(-0.22%)
May 02, 2019 176.44 178.00 176.00 177.96 3,174,111 +1.96(+1.11%)
May 01, 2019 179.90 180.18 175.88 176.00 5,245,709 -4.34(-2.41%)
Apr 30, 2019 178.43 180.38 177.76 180.34 3,857,336 +1.36(+0.76%)
Apr 29, 2019 179.99 180.43 177.36 178.97 4,275,579 -1.28(-0.71%)
Apr 26, 2019 182.27 182.50 180.02 180.26 4,021,526 -2.56(-1.40%)
Apr 25, 2019 182.38 183.90 181.54 182.82 3,718,614 -0.19(-0.11%)
Apr 24, 2019 182.52 184.40 181.97 183.01 3,107,326 +0.59(+0.33%)
Apr 23, 2019 181.61 183.55 180.10 182.42 4,182,252 +1.12(+0.62%)
Apr 22, 2019 180.70 182.59 180.60 181.29 2,930,232 -0.78(-0.43%)
Apr 18, 2019 182.39 183.94 181.58 182.07 3,572,079 -0.79(-0.43%)
Apr 17, 2019 181.79 183.12 181.77 182.86 3,422,794 +1.84(+1.02%)
Apr 16, 2019 181.71 182.37 180.86 181.02 3,695,372 -0.35(-0.19%)
Apr 15, 2019 180.75 181.61 180.07 181.37 3,443,853 +0.89(+0.50%)
Apr 12, 2019 178.95 180.83 178.95 180.47 3,499,224 +2.10(+1.18%)
Apr 11, 2019 176.97 178.39 176.20 178.37 2,784,785 +1.82(+1.03%)
Apr 10, 2019 178.18 178.48 175.31 176.56 4,052,249 -1.30(-0.73%)
Apr 09, 2019 179.06 179.46 177.47 177.86 4,203,759 -2.35(-1.30%)
Apr 08, 2019 178.28 180.42 178.16 180.21 3,434,839 +1.32(+0.74%)
Apr 05, 2019 177.82 179.83 177.60 178.89 4,083,538 +1.42(+0.80%)
Apr 04, 2019 176.18 177.50 175.31 177.46 3,545,333 +1.63(+0.93%)
Apr 03, 2019 172.62 175.99 171.85 175.83 5,173,610 +3.81(+2.21%)
Apr 02, 2019 173.08 173.08 171.76 172.03 3,069,875 -1.18(-0.68%)
Apr 01, 2019 170.86 173.43 170.73 173.20 6,077,955 +3.32(+1.95%)
Mar 29, 2019 168.96 170.01 168.33 169.88 5,279,616 +1.62(+0.96%)
Mar 28, 2019 168.13 169.45 167.47 168.26 3,756,682 +0.72(+0.43%)
Mar 27, 2019 167.90 169.63 166.78 167.54 4,734,558 -0.08(-0.05%)
Mar 26, 2019 168.82 170.15 167.09 167.62 4,679,895 -0.30(-0.18%)
Mar 25, 2019 167.10 169.72 166.89 167.93 4,343,822 +0.82(+0.49%)
Mar 22, 2019 167.60 170.02 167.03 167.10 5,844,050 -1.08(-0.64%)
Mar 21, 2019 164.22 168.21 164.22 168.18 5,371,957 +3.43(+2.08%)
Mar 20, 2019 163.16 165.66 162.39 164.76 5,390,315 +1.74(+1.07%)
Mar 19, 2019 163.06 164.51 162.44 163.01 5,011,673 +0.63(+0.39%)
Mar 18, 2019 161.60 162.44 161.42 162.38 4,850,741 +1.05(+0.65%)
Mar 15, 2019 161.39 161.56 158.97 161.33 9,103,472 +0.55(+0.34%)
Mar 14, 2019 160.49 160.90 159.80 160.78 4,962,013 +0.42(+0.26%)
Mar 13, 2019 162.22 162.70 160.31 160.37 5,114,683 -1.33(-0.82%)
Mar 12, 2019 161.19 161.93 160.23 161.69 4,297,012 +1.37(+0.86%)
Mar 11, 2019 159.94 160.99 159.23 160.32 4,398,612 +1.06(+0.67%)
Mar 08, 2019 159.49 159.86 157.76 159.26 4,400,483 -1.12(-0.70%)
Mar 07, 2019 162.04 162.24 159.57 160.38 4,690,476 -1.71(-1.05%)
Mar 06, 2019 162.16 162.55 161.55 162.09 5,073,142 +0.40(+0.24%)
Mar 05, 2019 161.90 162.68 161.03 161.69 3,986,175 +0.17(+0.10%)
Mar 04, 2019 163.63 163.66 160.02 161.53 5,742,723 -1.19(-0.73%)
Mar 01, 2019 163.29 163.94 160.69 162.72 6,237,603 +0.03(+0.02%)
Feb 28, 2019 161.34 162.74 160.91 162.69 8,603,049 +1.29(+0.80%)
Feb 27, 2019 165.12 165.65 161.00 161.40 9,974,370 -4.07(-2.46%)
Feb 26, 2019 163.09 165.62 160.64 165.47 15,389,400 -1.48(-0.88%)
Feb 25, 2019 169.38 169.97 166.93 166.95 7,039,284 -2.12(-1.25%)
Feb 22, 2019 168.45 169.20 168.39 169.07 3,779,841 +0.50(+0.30%)
Feb 21, 2019 168.59 169.05 167.50 168.56 3,519,951 -0.03(-0.02%)
Feb 20, 2019 169.07 169.07 167.94 168.59 4,517,588 -0.42(-0.25%)
Feb 19, 2019 168.47 169.77 168.09 169.01 4,356,507 -0.05(-0.03%)
Feb 15, 2019 166.85 169.27 166.13 169.07 5,687,286 +4.11(+2.49%)
Feb 14, 2019 164.77 166.03 163.45 164.95 2,959,428 -0.62(-0.37%)
Feb 13, 2019 163.71 165.81 163.38 165.57 4,719,011 +2.54(+1.56%)
Feb 12, 2019 161.55 163.80 161.27 163.03 4,265,444 +2.28(+1.42%)
Feb 11, 2019 162.57 162.94 160.59 160.74 4,157,190 -1.42(-0.88%)
Feb 08, 2019 160.86 162.20 160.57 162.17 3,177,633 +0.41(+0.26%)
Feb 07, 2019 161.47 162.50 160.33 161.75 3,178,738 -0.57(-0.35%)
Feb 06, 2019 164.06 164.06 161.75 162.33 3,495,673 -1.47(-0.90%)
Feb 05, 2019 164.23 164.32 162.30 163.79 4,546,530 -0.04(-0.02%)
Feb 04, 2019 161.96 163.83 161.55 163.83 3,456,441 +1.81(+1.12%)
Feb 01, 2019 161.72 162.70 160.66 162.02 5,135,718 +0.74(+0.46%)
Jan 31, 2019 159.50 162.28 159.11 161.28 5,843,463 +1.19(+0.74%)
Jan 30, 2019 158.59 161.87 157.99 160.09 5,914,713 +2.19(+1.39%)
Jan 29, 2019 157.26 158.31 156.50 157.91 4,193,885 -0.12(-0.08%)
Jan 28, 2019 157.27 158.17 155.90 158.03 4,655,810 -0.50(-0.32%)
Jan 25, 2019 157.99 158.94 156.96 158.53 5,123,656 +2.73(+1.75%)
Jan 24, 2019 155.54 156.01 154.05 155.80 4,392,718 +0.35(+0.23%)
Jan 23, 2019 155.18 156.47 153.37 155.44 5,587,831 -0.19(-0.12%)
Jan 22, 2019 155.97 156.95 154.10 155.64 7,138,086 -2.17(-1.38%)
Jan 18, 2019 155.52 158.21 154.82 157.81 7,250,385 +4.14(+2.69%)
Jan 17, 2019 152.91 154.19 151.15 153.67 7,350,947 -1.91(-1.23%)
Jan 16, 2019 155.62 156.36 154.54 155.58 4,610,965 +0.50(+0.32%)
Jan 15, 2019 154.73 156.26 153.96 155.08 5,690,179 -2.06(-1.31%)
Jan 14, 2019 156.06 157.50 155.46 157.13 4,362,005 -0.53(-0.33%)
Jan 11, 2019 156.36 158.41 155.65 157.66 3,738,192 +0.31(+0.20%)
Jan 10, 2019 156.45 157.51 154.96 157.35 4,057,153 -0.59(-0.37%)
Jan 09, 2019 156.31 159.29 155.63 157.94 5,593,892 +1.62(+1.03%)
Jan 08, 2019 156.92 157.82 154.32 156.32 5,349,669 +0.75(+0.48%)
Jan 07, 2019 152.76 156.58 152.76 155.58 5,591,062 +3.00(+1.97%)
Jan 04, 2019 149.55 153.56 148.97 152.57 5,419,638 +4.40(+2.97%)
Jan 03, 2019 151.01 151.01 147.82 148.17 5,487,353 -3.34(-2.20%)
Jan 02, 2019 149.14 152.19 148.56 151.51 4,825,539 +0.52(+0.34%)
Dec 31, 2018 150.68 152.24 149.96 150.99 4,786,251 +1.41(+0.94%)
Dec 28, 2018 150.46 152.13 148.16 149.58 5,179,871 -0.09(-0.06%)
Dec 27, 2018 146.26 149.79 143.56 149.67 5,768,122 +1.79(+1.21%)
Dec 26, 2018 140.13 147.88 140.11 147.88 6,987,866 +8.91(+6.41%)
Dec 24, 2018 140.74 141.83 138.92 138.97 5,174,636 -2.06(-1.46%)
Dec 21, 2018 143.07 147.60 140.75 141.03 14,832,258 -3.23(-2.24%)
Dec 20, 2018 146.12 147.03 142.56 144.26 8,726,071 -2.99(-2.03%)
Dec 19, 2018 150.20 153.74 146.55 147.25 7,956,261 -2.18(-1.46%)
Dec 18, 2018 148.42 151.10 148.07 149.43 5,076,987 +1.82(+1.23%)
Dec 17, 2018 150.72 151.14 146.69 147.61 6,408,593 -3.80(-2.51%)
Dec 14, 2018 152.01 153.91 151.10 151.40 4,853,504 -1.39(-0.91%)
Dec 13, 2018 153.18 153.71 151.21 152.79 6,260,819 -0.30(-0.20%)
Dec 12, 2018 152.69 155.43 151.86 153.09 6,728,270 +1.76(+1.16%)
Dec 11, 2018 153.17 154.31 150.48 151.33 5,408,461 +0.46(+0.30%)
Dec 10, 2018 152.37 152.90 147.40 150.88 6,113,480 -0.97(-0.64%)
Dec 07, 2018 154.09 156.74 151.36 151.84 7,084,926 -2.79(-1.80%)
Dec 06, 2018 152.47 154.70 149.79 154.63 8,547,824 +0.58(+0.38%)
Dec 04, 2018 159.11 160.14 153.39 154.05 8,033,414 -5.66(-3.54%)
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.