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 (%)
Mar 31, 2022 290.59 292.25 283.64 284.06 11,649,131 -8.66(-2.96%)
Mar 30, 2022 297.14 299.16 290.49 292.73 7,610,221 -8.78(-2.91%)
Mar 29, 2022 300.75 304.51 296.95 301.50 5,602,381 +3.25(+1.09%)
Mar 28, 2022 295.14 298.32 293.46 298.25 4,147,524 +3.42(+1.16%)
Mar 25, 2022 302.24 302.54 292.57 294.83 5,456,417 -4.84(-1.61%)
Mar 24, 2022 300.97 303.11 298.27 299.67 4,872,148 -1.21(-0.40%)
Mar 23, 2022 310.23 311.45 299.74 300.88 5,486,652 -12.03(-3.85%)
Mar 22, 2022 312.52 314.40 307.48 312.91 5,125,077 +0.34(+0.11%)
Mar 21, 2022 320.80 323.31 310.40 312.57 4,763,395 -10.79(-3.34%)
Mar 18, 2022 316.61 323.36 315.36 323.36 9,915,340 +4.16(+1.30%)
Mar 17, 2022 312.35 319.20 311.12 319.20 3,290,916 +5.17(+1.65%)
Mar 16, 2022 314.67 316.92 307.69 314.03 4,155,337 +2.25(+0.72%)
Mar 15, 2022 304.01 313.34 303.99 311.78 3,977,978 +9.66(+3.20%)
Mar 14, 2022 306.44 307.47 300.08 302.12 3,797,944 +1.49(+0.50%)
Mar 11, 2022 303.00 305.38 300.10 300.63 3,133,714 -1.09(-0.36%)
Mar 10, 2022 298.33 302.03 301.72 4,095,257 +0.70(+0.23%)
Mar 09, 2022 303.68 306.01 300.75 301.02 4,681,050 +2.24(+0.75%)
Mar 08, 2022 301.62 309.87 298.04 298.78 5,397,600 -5.69(-1.87%)
Mar 07, 2022 305.88 310.91 301.96 304.47 4,947,716 -1.40(-0.46%)
Mar 04, 2022 303.94 308.14 301.39 305.88 3,849,939 -0.09(-0.03%)
Mar 03, 2022 310.53 311.93 304.53 305.97 4,086,279 -2.84(-0.92%)
Mar 02, 2022 302.86 312.41 301.56 308.81 5,982,866 +6.72(+2.22%)
Mar 01, 2022 296.75 304.15 295.97 302.09 5,978,978 +4.17(+1.40%)
Feb 28, 2022 295.23 298.16 292.87 297.92 6,078,097 -0.77(-0.26%)
Feb 25, 2022 295.42 299.45 291.11 298.70 6,901,943 +3.22(+1.09%)
Feb 24, 2022 282.99 295.67 282.32 295.48 8,924,290 +5.43(+1.87%)
Feb 23, 2022 301.21 302.23 289.69 290.05 11,687,148 -8.20(-2.75%)
Feb 22, 2022 316.09 317.60 294.64 298.24 20,931,864 -28.96(-8.85%)
Feb 18, 2022 327.20 0 -1.01(-0.31%)
Feb 17, 2022 329.20 332.33 327.69 328.21 4,163,204 -2.03(-0.61%)
Feb 16, 2022 331.57 332.85 326.12 330.24 4,435,581 -2.99(-0.90%)
Feb 15, 2022 335.40 337.15 331.46 333.23 3,766,009 +1.60(+0.48%)
Feb 14, 2022 328.27 332.90 327.17 331.63 4,032,625 +1.20(+0.36%)
Feb 11, 2022 334.58 337.08 328.80 330.43 3,507,547 -4.53(-1.35%)
Feb 10, 2022 338.49 342.42 332.86 334.96 4,545,053 -8.75(-2.55%)
Feb 09, 2022 344.60 346.62 342.42 343.71 2,943,710 +2.76(+0.81%)
Feb 08, 2022 337.09 342.40 334.68 340.95 3,416,816 +3.86(+1.14%)
Feb 07, 2022 339.83 341.29 335.29 337.09 2,977,157 -2.19(-0.64%)
Feb 04, 2022 342.89 343.13 334.17 339.28 3,952,250 -4.85(-1.41%)
Feb 03, 2022 349.20 342.61 344.13 4,250,000 -8.41(-2.39%)
Feb 02, 2022 347.49 353.38 346.91 352.54 4,046,881 +4.75(+1.36%)
Feb 01, 2022 348.52 349.67 341.82 347.80 3,609,275 +1.62(+0.47%)
Jan 31, 2022 344.13 346.58 346.17 4,329,772 +0.42(+0.12%)
Jan 28, 2022 339.75 345.90 332.83 345.76 4,832,667 +9.54(+2.84%)
Jan 27, 2022 339.99 343.48 333.84 336.22 4,177,937 -0.80(-0.24%)
Jan 26, 2022 339.59 345.15 334.35 337.02 6,468,115 -1.60(-0.47%)
Jan 25, 2022 337.83 341.02 332.22 338.63 5,867,702 -4.56(-1.33%)
Jan 24, 2022 324.29 343.72 324.13 343.18 9,100,412 +13.88(+4.21%)
Jan 21, 2022 331.78 339.67 327.50 329.31 8,182,402 -0.45(-0.14%)
Jan 20, 2022 340.84 341.33 329.23 329.76 5,763,831 -9.54(-2.81%)
Jan 19, 2022 346.36 347.80 339.03 339.30 5,484,195 -6.63(-1.92%)
Jan 18, 2022 345.34 347.22 339.62 345.93 6,822,078 -4.98(-1.42%)
Jan 14, 2022 350.91 0 -14.13(-3.87%)
Jan 13, 2022 370.25 371.95 363.98 365.04 3,671,654 -2.28(-0.62%)
Jan 12, 2022 366.27 371.14 364.47 367.32 3,833,487 +2.57(+0.71%)
Jan 11, 2022 366.07 369.62 362.53 364.75 4,650,142 -0.75(-0.20%)
Jan 10, 2022 365.44 365.61 359.31 365.49 6,825,078 -5.80(-1.56%)
Jan 07, 2022 380.49 381.18 370.60 371.29 4,792,412 -11.46(-2.99%)
Jan 06, 2022 385.39 385.88 380.17 382.75 3,513,969 -1.40(-0.36%)
Jan 05, 2022 390.53 390.73 383.75 384.15 4,704,405 -5.28(-1.36%)
Jan 04, 2022 385.47 390.16 385.05 389.43 3,462,316 +3.96(+1.03%)
Jan 03, 2022 392.95 394.15 380.40 385.47 3,939,082 -6.01(-1.53%)
Dec 31, 2021 386.74 392.91 386.64 391.48 2,529,486 +4.78(+1.24%)
Dec 30, 2021 388.50 390.00 385.24 386.70 1,912,269 -0.85(-0.22%)
Dec 29, 2021 383.34 388.99 383.27 387.55 2,342,108 +4.36(+1.14%)
Dec 28, 2021 382.03 383.94 380.15 383.19 2,672,956 +2.01(+0.53%)
Dec 27, 2021 376.42 381.52 375.63 381.18 2,364,989 +6.62(+1.77%)
Dec 23, 2021 375.71 377.17 372.25 374.56 2,909,008 +1.35(+0.36%)
Dec 22, 2021 368.83 373.33 366.81 373.21 3,463,971 +4.88(+1.32%)
Dec 21, 2021 369.43 371.44 361.51 368.33 3,219,014 +1.01(+0.27%)
Dec 20, 2021 362.50 368.05 359.30 367.32 4,552,365 +1.34(+0.37%)
Dec 17, 2021 374.46 375.41 365.45 365.98 11,774,328 -10.89(-2.89%)
Dec 16, 2021 385.24 385.69 375.55 376.88 4,909,836 -7.81(-2.03%)
Dec 15, 2021 377.91 384.80 376.75 384.69 4,684,660 +5.29(+1.39%)
Dec 14, 2021 380.57 382.68 375.51 379.40 4,943,213 -2.87(-0.75%)
Dec 13, 2021 391.85 392.88 381.57 382.26 3,992,324 -9.58(-2.45%)
Dec 10, 2021 388.82 392.05 386.99 391.85 2,782,972 +3.83(+0.99%)
Dec 09, 2021 387.51 391.71 385.14 388.02 4,052,033 +0.08(+0.02%)
Dec 08, 2021 392.58 396.05 385.13 387.93 4,323,623 -4.65(-1.18%)
Dec 07, 2021 393.36 394.33 389.60 392.58 4,468,917 +0.45(+0.12%)
Dec 06, 2021 390.07 396.76 387.90 392.13 4,899,615 +7.44(+1.93%)
Dec 03, 2021 386.61 392.35 381.52 384.69 5,553,417 +0.04(+0.01%)
Dec 02, 2021 379.03 387.41 378.26 384.65 3,926,850 +6.93(+1.84%)
Dec 01, 2021 379.28 386.99 377.53 377.72 3,728,095 +1.38(+0.37%)
Nov 30, 2021 379.14 383.68 376.00 376.34 9,168,894 -5.83(-1.53%)
Nov 29, 2021 382.25 385.92 381.44 382.17 3,964,014 +3.87(+1.02%)
Nov 26, 2021 382.59 389.05 377.88 378.30 3,201,778 -8.84(-2.28%)
Nov 24, 2021 379.20 387.74 378.47 387.14 2,848,937 +3.51(+0.92%)
Nov 23, 2021 381.09 384.86 378.59 383.63 3,794,987 -0.39(-0.10%)
Nov 22, 2021 384.97 391.32 383.94 384.02 4,320,623 +0.09(+0.02%)
Nov 19, 2021 382.93 385.25 379.63 383.93 3,770,396 +2.67(+0.70%)
Nov 18, 2021 373.89 381.52 380.48 381.26 4,798,267 +10.33(+2.79%)
Nov 17, 2021 369.03 375.23 367.13 370.93 4,942,064 +2.37(+0.64%)
Nov 16, 2021 358.86 370.49 356.29 368.56 9,187,940 +19.96(+5.73%)
Nov 15, 2021 351.71 352.16 346.92 348.60 3,883,443 -1.46(-0.42%)
Nov 12, 2021 346.76 350.87 344.48 350.06 2,973,442 +4.70(+1.36%)
Nov 11, 2021 348.52 349.46 343.67 345.36 2,635,715 -0.89(-0.26%)
Nov 10, 2021 345.94 346.25 2,300,584 -1.94(-0.56%)
Nov 09, 2021 347.27 351.23 346.37 348.19 2,323,487 +1.94(+0.56%)
Nov 08, 2021 347.79 350.32 345.56 346.26 2,508,860 +0.18(+0.05%)
Nov 05, 2021 351.16 351.73 345.30 346.08 3,289,491 -3.55(-1.02%)
Nov 04, 2021 348.32 350.62 347.03 349.63 3,417,181 +3.01(+0.87%)
Nov 03, 2021 344.42 346.98 343.12 346.62 2,532,266 +1.58(+0.46%)
Nov 02, 2021 344.01 346.54 342.98 345.04 2,520,042 +0.76(+0.22%)
Nov 01, 2021 350.40 348.66 342.61 344.28 3,598,354 -4.94(-1.42%)
Oct 29, 2021 347.89 352.42 347.61 349.22 4,066,566 +0.16(+0.05%)
Oct 28, 2021 350.40 351.29 348.50 349.06 2,717,595 -0.70(-0.20%)
Oct 27, 2021 347.46 352.42 346.93 349.76 3,023,686 +2.93(+0.85%)
Oct 26, 2021 350.77 346.72 346.83 3,183,590 -1.93(-0.55%)
Oct 25, 2021 344.95 349.14 343.82 348.77 3,111,303 +4.95(+1.44%)
Oct 22, 2021 342.89 344.79 340.21 343.82 2,911,075 +1.29(+0.38%)
Oct 21, 2021 336.50 342.75 336.42 342.53 3,071,093 +6.00(+1.78%)
Oct 20, 2021 336.07 337.79 334.63 336.53 2,740,793 +0.22(+0.07%)
Oct 19, 2021 335.31 336.40 332.95 336.30 2,527,187 +2.80(+0.84%)
Oct 18, 2021 327.86 334.38 327.86 333.50 3,712,643 +4.32(+1.31%)
Oct 15, 2021 325.55 329.69 324.80 329.18 3,697,659 +5.97(+1.85%)
Oct 14, 2021 319.90 323.51 319.50 323.21 3,007,402 +5.42(+1.71%)
Oct 13, 2021 316.88 319.63 316.16 317.79 2,637,468 +0.45(+0.14%)
Oct 12, 2021 318.59 320.39 317.05 317.33 3,151,501 +0.78(+0.25%)
Oct 11, 2021 315.27 320.20 314.33 316.56 2,756,127 +2.47(+0.79%)
Oct 08, 2021 312.83 315.08 310.83 314.08 3,100,878 -2.95(-0.93%)
Oct 07, 2021 313.30 318.67 312.86 317.03 2,969,173 +6.69(+2.16%)
Oct 06, 2021 308.28 310.62 305.72 310.35 2,370,235 +0.83(+0.27%)
Oct 05, 2021 307.10 312.06 306.56 309.52 2,676,487 +2.83(+0.92%)
Oct 04, 2021 308.60 310.58 304.52 306.69 3,107,853 -3.19(-1.03%)
Oct 01, 2021 308.27 312.57 304.91 309.88 2,995,685 +1.50(+0.49%)
Sep 30, 2021 317.75 318.19 307.78 308.37 4,529,778 -8.14(-2.57%)
Sep 29, 2021 313.16 318.35 313.16 316.52 2,577,260 +2.94(+0.94%)
Sep 28, 2021 320.69 320.69 312.32 313.58 3,516,983 -7.15(-2.23%)
Sep 27, 2021 316.46 322.92 316.46 320.73 3,157,436 +3.68(+1.16%)
Sep 24, 2021 316.38 317.37 315.22 317.04 2,134,466 +1.48(+0.47%)
Sep 23, 2021 317.37 318.95 315.27 315.56 2,583,216 -0.02(-0.01%)
Sep 22, 2021 315.50 318.46 313.26 315.58 3,058,168 +1.61(+0.51%)
Sep 21, 2021 312.85 316.55 311.89 313.97 3,375,408 +2.83(+0.91%)
Sep 20, 2021 311.73 315.01 308.53 311.14 4,295,999 -4.19(-1.33%)
Sep 17, 2021 314.66 319.07 314.66 315.33 7,561,173 -0.68(-0.21%)
Sep 16, 2021 314.44 317.37 313.93 316.01 3,240,242 +2.84(+0.91%)
Sep 15, 2021 313.16 314.39 310.10 313.17 3,060,325 +0.24(+0.08%)
Sep 14, 2021 315.67 317.04 312.28 312.94 3,040,180 -2.19(-0.69%)
Sep 13, 2021 314.66 316.72 312.59 315.13 4,160,661 +3.29(+1.05%)
Sep 10, 2021 313.76 314.92 311.37 311.84 3,391,221 +0.17(+0.05%)
Sep 09, 2021 312.31 313.51 310.82 311.67 3,206,190 +0.18(+0.06%)
Sep 08, 2021 309.02 311.82 307.78 311.49 2,362,523 +2.47(+0.80%)
Sep 07, 2021 310.98 312.41 307.10 309.02 2,720,558 -1.31(-0.42%)
Sep 03, 2021 305.62 310.85 305.46 310.33 2,954,232 +2.44(+0.79%)
Sep 02, 2021 305.34 308.30 304.09 307.88 3,311,212 +3.85(+1.27%)
Sep 01, 2021 305.84 306.04 300.88 304.03 3,554,206 -0.84(-0.27%)
Aug 31, 2021 305.63 306.82 302.48 304.87 4,475,333 -0.86(-0.28%)
Aug 30, 2021 304.62 307.97 303.96 305.73 3,131,060 +3.48(+1.15%)
Aug 27, 2021 299.92 302.88 298.76 302.25 3,194,134 +1.78(+0.59%)
Aug 26, 2021 302.09 303.76 300.03 300.48 3,158,726 -2.24(-0.74%)
Aug 25, 2021 302.97 305.22 302.00 302.72 2,767,848 -0.95(-0.31%)
Aug 24, 2021 307.28 307.36 303.31 303.67 2,524,690 -2.65(-0.87%)
Aug 23, 2021 308.44 308.94 305.99 306.33 2,988,088 -1.40(-0.46%)
Aug 20, 2021 301.56 308.14 301.40 307.73 3,134,758 +5.93(+1.96%)
Aug 19, 2021 297.96 303.94 297.04 301.80 3,182,051 +1.26(+0.42%)
Aug 18, 2021 298.48 306.44 298.16 300.54 5,220,946 +0.75(+0.25%)
Aug 17, 2021 300.03 302.45 295.92 299.79 9,973,756 -13.37(-4.27%)
Aug 16, 2021 309.10 313.70 306.54 313.16 3,742,220 +3.49(+1.13%)
Aug 13, 2021 312.05 313.86 309.36 309.67 2,371,975 -2.52(-0.81%)
Aug 12, 2021 315.31 315.92 310.57 312.20 2,732,972 -2.79(-0.88%)
Aug 11, 2021 311.99 316.43 311.62 314.98 3,486,074 +5.16(+1.67%)
Aug 10, 2021 307.20 311.47 305.77 309.82 1,998,446 +2.54(+0.83%)
Aug 09, 2021 307.72 309.44 305.94 307.28 2,134,724 -1.01(-0.33%)
Aug 06, 2021 312.82 313.78 307.62 308.29 2,843,696 -3.06(-0.98%)
Aug 05, 2021 310.27 314.05 309.46 311.35 2,443,765 +2.62(+0.85%)
Aug 04, 2021 309.08 310.23 307.87 308.73 1,907,351 -1.52(-0.49%)
Aug 03, 2021 306.90 311.26 306.60 310.25 2,573,938 +4.41(+1.44%)
Aug 02, 2021 308.44 308.44 305.09 305.84 2,156,576 -0.91(-0.30%)
Jul 30, 2021 305.50 308.54 305.02 306.75 2,547,854 +0.71(+0.23%)
Jul 29, 2021 305.16 307.09 304.18 306.04 2,324,246 +1.78(+0.59%)
Jul 28, 2021 305.09 307.81 303.50 304.25 2,541,997 -1.63(-0.53%)
Jul 27, 2021 310.11 310.20 304.76 305.88 3,112,903 -3.66(-1.18%)
Jul 26, 2021 308.50 309.90 305.52 309.54 2,944,401 -1.55(-0.50%)
Jul 23, 2021 307.94 311.66 306.51 311.09 2,981,151 +5.78(+1.89%)
Jul 22, 2021 306.51 306.54 304.07 305.32 2,362,574 +0.28(+0.09%)
Jul 21, 2021 306.20 307.01 303.74 305.04 3,030,304 +0.94(+0.31%)
Jul 20, 2021 297.69 304.82 297.48 304.09 4,548,585 +6.06(+2.03%)
Jul 19, 2021 297.20 298.16 294.33 298.04 4,015,303 -2.50(-0.83%)
Jul 16, 2021 302.83 304.96 300.40 300.53 3,877,281 -1.09(-0.36%)
Jul 15, 2021 296.64 301.86 296.63 301.63 2,785,585 +3.26(+1.09%)
Jul 14, 2021 297.92 299.15 297.23 298.36 3,620,727 +2.03(+0.68%)
Jul 13, 2021 301.37 302.17 296.13 296.33 3,439,072 -4.38(-1.46%)
Jul 12, 2021 300.09 302.83 299.59 300.72 2,697,052 -0.33(-0.11%)
Jul 09, 2021 299.60 302.19 299.26 301.05 2,768,422 +3.32(+1.11%)
Jul 08, 2021 298.56 299.40 294.23 297.73 3,919,098 -4.62(-1.53%)
Jul 07, 2021 297.68 303.22 297.46 302.35 3,145,248 +3.94(+1.32%)
Jul 06, 2021 301.74 302.67 296.10 298.40 3,326,251 -3.21(-1.07%)
Jul 02, 2021 301.46 302.01 300.35 301.62 2,355,695 +1.08(+0.36%)
Jul 01, 2021 299.01 300.67 297.69 300.53 2,757,717 +2.48(+0.83%)
Jun 30, 2021 297.17 299.36 296.93 298.06 3,275,441 +0.61(+0.20%)
Jun 29, 2021 295.16 299.37 294.94 297.45 3,370,211 +3.70(+1.26%)
Jun 28, 2021 293.17 294.67 291.03 293.75 2,819,808 +0.61(+0.21%)
Jun 25, 2021 291.84 294.85 291.19 293.14 12,553,670 +1.67(+0.57%)
Jun 24, 2021 292.66 294.27 291.31 291.47 2,834,301 +0.16(+0.05%)
Jun 23, 2021 291.63 293.17 290.34 291.31 2,743,194 -0.97(-0.33%)
Jun 22, 2021 288.93 294.33 288.15 292.28 4,727,365 +4.78(+1.66%)
Jun 21, 2021 285.31 288.55 284.95 287.50 4,036,433 +4.66(+1.65%)
Jun 18, 2021 280.33 283.98 278.90 282.84 9,407,375 -0.48(-0.17%)
Jun 17, 2021 283.25 285.27 280.43 283.32 4,793,716 +0.32(+0.11%)
Jun 16, 2021 286.65 287.27 281.49 283.00 4,805,267 -3.43(-1.20%)
Jun 15, 2021 288.58 288.76 283.66 286.43 5,638,993 -2.68(-0.93%)
Jun 14, 2021 288.75 289.80 286.21 289.11 3,630,356 -1.36(-0.47%)
Jun 11, 2021 289.06 290.90 288.20 290.47 2,979,739 +2.30(+0.80%)
Jun 10, 2021 287.55 289.42 286.16 288.17 3,515,540 +0.91(+0.32%)
Jun 09, 2021 291.10 292.53 286.85 287.26 3,852,964 -3.33(-1.14%)
Jun 08, 2021 290.93 291.89 288.79 290.59 3,141,712 +0.88(+0.30%)
Jun 07, 2021 290.79 291.92 287.76 289.71 4,252,614 -0.98(-0.34%)
Jun 04, 2021 291.72 292.97 289.14 290.69 2,823,131 -0.39(-0.14%)
Jun 03, 2021 290.68 292.48 289.46 291.08 2,837,034 -1.68(-0.57%)
Jun 02, 2021 294.87 296.27 292.00 292.76 3,616,157 -1.34(-0.45%)
Jun 01, 2021 298.15 298.70 293.04 294.10 3,817,322 -2.42(-0.82%)
May 28, 2021 297.88 298.94 296.46 296.52 3,438,649 +0.13(+0.04%)
May 27, 2021 295.02 297.91 295.02 296.39 4,016,657 +1.34(+0.45%)
May 26, 2021 295.50 298.81 294.45 295.05 3,098,973 +0.54(+0.18%)
May 25, 2021 293.38 294.84 292.18 294.51 3,789,233 +1.78(+0.61%)
May 24, 2021 294.59 296.36 292.50 292.74 3,151,371 -0.86(-0.29%)
May 21, 2021 294.74 296.87 292.37 293.60 4,216,650 -0.12(-0.04%)
May 20, 2021 292.78 297.26 292.78 293.72 4,144,746 +1.35(+0.46%)
May 19, 2021 290.09 292.65 287.37 292.37 5,636,799 -2.14(-0.73%)
May 18, 2021 297.53 301.77 292.68 294.51 7,538,757 -3.03(-1.02%)
May 17, 2021 298.46 300.16 293.17 297.54 4,717,745 -3.37(-1.12%)
May 14, 2021 303.38 304.34 299.26 300.91 4,299,854 -1.66(-0.55%)
May 13, 2021 296.60 304.43 296.31 302.57 5,558,378 +7.83(+2.66%)
May 12, 2021 303.60 305.71 294.06 294.74 6,260,998 -12.70(-4.13%)
May 11, 2021 313.76 314.27 305.17 307.44 5,914,562 -9.73(-3.07%)
May 10, 2021 316.55 321.42 315.70 317.17 5,203,911 +1.74(+0.55%)
May 07, 2021 313.04 315.95 311.97 315.43 3,225,222 +1.55(+0.49%)
May 06, 2021 310.24 314.09 309.83 313.88 3,806,131 +5.14(+1.67%)
May 05, 2021 310.07 312.14 307.83 308.74 3,473,065 -0.67(-0.22%)
May 04, 2021 306.01 309.83 305.79 309.41 4,252,307 +2.32(+0.76%)
May 03, 2021 303.37 308.34 302.81 307.08 3,960,820 +6.14(+2.04%)
Apr 30, 2021 302.23 302.96 299.03 300.94 3,354,202 -1.55(-0.51%)
Apr 29, 2021 299.12 302.92 298.54 302.50 3,507,167 +5.24(+1.76%)
Apr 28, 2021 299.35 300.29 296.88 297.26 2,918,329 -0.82(-0.27%)
Apr 27, 2021 298.00 299.83 297.89 298.08 3,589,865 +0.56(+0.19%)
Apr 26, 2021 300.95 301.25 296.90 297.52 3,062,832 -3.63(-1.20%)
Apr 23, 2021 299.57 302.67 297.14 301.15 3,664,702 +2.26(+0.76%)
Apr 22, 2021 303.30 303.51 296.45 298.89 5,242,660 -4.18(-1.38%)
Apr 21, 2021 302.14 304.89 301.14 303.06 4,022,235 +1.85(+0.61%)
Apr 20, 2021 303.11 304.68 299.54 301.21 4,799,124 -2.69(-0.88%)
Apr 19, 2021 303.57 305.74 302.59 303.90 4,833,057 -1.14(-0.37%)
Apr 16, 2021 302.03 305.59 301.19 305.05 6,682,269 +4.97(+1.65%)
Apr 15, 2021 297.73 300.69 297.58 300.08 3,772,724 +2.53(+0.85%)
Apr 14, 2021 297.26 300.04 296.87 297.55 3,700,338 -0.35(-0.12%)
Apr 13, 2021 298.02 298.37 294.74 297.90 3,906,601 -0.36(-0.12%)
Apr 12, 2021 295.41 298.75 295.03 298.27 3,825,273 +1.45(+0.49%)
Apr 09, 2021 293.23 296.90 292.65 296.82 4,955,641 +4.46(+1.53%)
Apr 08, 2021 290.75 293.12 288.78 292.35 4,340,018 +1.82(+0.63%)
Apr 07, 2021 290.88 293.01 289.10 290.53 4,084,352 -1.22(-0.42%)
Apr 06, 2021 291.59 293.76 291.14 291.75 4,289,473 -1.51(-0.51%)
Apr 05, 2021 288.09 293.67 287.99 293.25 5,051,074 +7.11(+2.49%)
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.