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

Home Depot (NY: HD )

342.85 +7.32 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2020 242.28 244.26 238.27 242.73 3,981,649 -0.75(-0.31%)
Jul 30, 2020 240.76 244.43 239.13 243.48 2,566,674 +1.51(+0.62%)
Jul 29, 2020 242.10 244.21 241.52 241.97 3,142,258 -0.57(-0.23%)
Jul 28, 2020 245.54 246.00 241.98 242.54 2,435,432 -1.96(-0.80%)
Jul 27, 2020 242.36 245.65 242.36 244.49 2,638,062 +1.93(+0.80%)
Jul 24, 2020 242.32 244.01 240.44 242.56 3,264,355 +1.37(+0.57%)
Jul 23, 2020 244.84 244.84 239.36 241.19 2,931,204 -1.24(-0.51%)
Jul 22, 2020 240.08 242.82 239.54 242.44 3,005,973 +2.51(+1.05%)
Jul 21, 2020 239.19 241.25 238.37 239.92 2,669,154 +2.06(+0.87%)
Jul 20, 2020 236.83 238.81 235.90 237.87 2,679,106 -0.19(-0.08%)
Jul 17, 2020 237.74 238.30 235.63 238.06 3,385,107 +2.10(+0.89%)
Jul 16, 2020 234.75 238.17 234.05 235.96 2,746,359 +0.26(+0.11%)
Jul 15, 2020 237.84 238.89 233.28 235.70 4,750,261 +0.01(+0.00%)
Jul 14, 2020 230.00 236.05 227.16 235.69 5,044,304 +7.47(+3.27%)
Jul 13, 2020 230.32 235.75 227.74 228.22 4,852,303 -0.45(-0.20%)
Jul 10, 2020 227.00 228.87 225.49 228.67 3,002,616 +1.97(+0.87%)
Jul 09, 2020 228.26 229.03 225.23 226.70 3,274,140 -1.11(-0.49%)
Jul 08, 2020 226.62 228.38 225.11 227.81 2,508,817 +1.66(+0.74%)
Jul 07, 2020 226.16 229.28 225.89 226.15 3,201,530 -2.01(-0.88%)
Jul 06, 2020 228.81 229.94 225.86 228.16 3,425,843 +0.96(+0.42%)
Jul 02, 2020 230.34 230.67 226.67 227.20 3,685,675 +0.32(+0.14%)
Jul 01, 2020 228.25 228.87 225.76 226.88 4,021,885 -2.16(-0.94%)
Jun 30, 2020 225.82 230.08 224.99 229.03 4,948,572 +4.01(+1.78%)
Jun 29, 2020 221.86 225.37 219.74 225.02 3,793,347 +4.67(+2.12%)
Jun 26, 2020 224.32 225.00 219.65 220.35 5,471,691 -3.99(-1.78%)
Jun 25, 2020 223.81 225.23 221.44 224.34 3,213,158 -0.69(-0.30%)
Jun 24, 2020 226.56 228.83 221.92 225.03 4,235,121 -3.82(-1.67%)
Jun 23, 2020 231.31 231.71 228.69 228.85 3,393,078 +1.05(+0.46%)
Jun 22, 2020 224.64 228.62 224.46 227.80 4,171,210 +2.29(+1.02%)
Jun 19, 2020 231.40 232.50 225.26 225.50 12,156,811 -2.34(-1.03%)
Jun 18, 2020 227.98 230.17 225.94 227.84 3,660,362 -1.50(-0.65%)
Jun 17, 2020 231.10 232.79 228.64 229.34 4,629,944 +0.82(+0.36%)
Jun 16, 2020 228.02 230.08 222.05 228.52 5,790,058 +7.85(+3.56%)
Jun 15, 2020 217.25 221.45 214.22 220.67 6,838,083 -1.00(-0.45%)
Jun 12, 2020 222.23 225.27 216.73 221.66 5,729,602 +2.72(+1.24%)
Jun 11, 2020 227.53 229.13 218.27 218.94 7,175,410 -13.70(-5.89%)
Jun 10, 2020 235.38 237.06 232.43 232.64 3,898,003 -2.11(-0.90%)
Jun 09, 2020 233.44 236.15 232.10 234.75 4,064,689 -0.01(-0.00%)
Jun 08, 2020 230.84 234.79 230.63 234.76 4,168,687 +1.71(+0.73%)
Jun 05, 2020 230.71 233.92 228.91 233.05 5,528,239 +5.44(+2.39%)
Jun 04, 2020 228.36 230.55 226.25 227.61 5,205,422 -1.88(-0.82%)
Jun 03, 2020 230.21 231.15 228.93 229.48 5,072,570 -0.19(-0.08%)
Jun 02, 2020 225.97 229.68 224.48 229.67 5,831,466 +4.93(+2.19%)
Jun 01, 2020 226.67 227.01 223.46 224.75 3,751,656 -1.08(-0.48%)
May 29, 2020 222.72 226.95 222.42 225.83 5,878,685 +3.03(+1.36%)
May 28, 2020 226.77 229.24 222.15 222.79 5,787,561 -2.02(-0.90%)
May 27, 2020 220.57 224.84 218.83 224.81 5,131,664 +4.44(+2.01%)
May 26, 2020 225.53 225.59 220.00 220.38 4,989,681 +0.55(+0.25%)
May 22, 2020 218.76 220.25 216.90 219.83 3,346,784 +0.91(+0.42%)
May 21, 2020 215.96 219.19 214.30 218.92 5,251,010 +2.44(+1.13%)
May 20, 2020 219.94 220.19 213.53 216.48 8,289,237 +0.08(+0.04%)
May 19, 2020 218.53 220.36 216.12 216.40 10,326,832 -6.59(-2.96%)
May 18, 2020 223.43 225.68 221.79 222.99 9,158,856 +5.47(+2.52%)
May 15, 2020 211.57 221.06 211.49 217.51 17,798,682 +4.41(+2.07%)
May 14, 2020 205.74 213.27 205.58 213.10 7,077,583 +3.98(+1.90%)
May 13, 2020 211.80 214.76 207.71 209.12 6,860,807 -2.54(-1.20%)
May 12, 2020 216.82 217.44 211.67 211.67 4,838,110 -3.33(-1.55%)
May 11, 2020 210.64 217.00 210.17 215.00 4,815,529 +1.94(+0.91%)
May 08, 2020 211.49 214.08 210.08 213.06 4,805,232 +4.53(+2.17%)
May 07, 2020 205.86 210.52 205.78 208.53 4,953,594 +5.03(+2.47%)
May 06, 2020 206.64 207.62 203.40 203.51 3,647,436 -1.54(-0.75%)
May 05, 2020 204.44 207.99 203.23 205.04 5,121,914 +3.43(+1.70%)
May 04, 2020 196.93 202.36 195.59 201.62 4,485,545 +2.97(+1.50%)
May 01, 2020 197.01 199.67 196.10 198.65 4,202,267 -1.15(-0.57%)
Apr 30, 2020 197.03 201.86 196.78 199.79 5,667,825 -1.80(-0.89%)
Apr 29, 2020 201.16 203.74 199.78 201.59 4,817,916 +3.80(+1.92%)
Apr 28, 2020 203.57 203.78 197.14 197.79 5,590,076 -0.12(-0.06%)
Apr 27, 2020 195.44 200.80 194.50 197.91 6,020,802 +5.07(+2.63%)
Apr 24, 2020 186.07 193.52 185.27 192.84 5,530,330 +8.96(+4.87%)
Apr 23, 2020 184.79 188.10 183.76 183.88 3,922,728 -1.68(-0.91%)
Apr 22, 2020 183.49 186.96 182.81 185.56 4,477,840 +3.23(+1.77%)
Apr 21, 2020 182.45 185.71 181.32 182.32 5,329,934 -4.94(-2.64%)
Apr 20, 2020 187.34 191.79 186.64 187.27 5,227,710 -3.06(-1.61%)
Apr 17, 2020 188.28 191.08 187.37 190.33 7,391,268 +8.70(+4.79%)
Apr 16, 2020 180.97 183.78 178.88 181.63 7,985,329 +1.25(+0.69%)
Apr 15, 2020 183.80 183.80 178.69 180.39 6,263,064 -7.90(-4.19%)
Apr 14, 2020 183.48 190.61 181.89 188.28 6,220,073 +7.62(+4.22%)
Apr 13, 2020 182.18 182.18 177.56 180.67 4,856,844 -2.49(-1.36%)
Apr 09, 2020 181.59 187.21 178.59 183.16 7,840,411 +6.10(+3.44%)
Apr 08, 2020 176.51 178.83 174.08 177.06 6,705,492 +2.30(+1.32%)
Apr 07, 2020 184.42 185.50 174.36 174.76 7,083,545 +0.87(+0.50%)
Apr 06, 2020 170.86 174.87 168.25 173.89 8,196,279 +11.48(+7.07%)
Apr 03, 2020 163.19 164.82 158.99 162.41 8,031,973 -2.37(-1.44%)
Apr 02, 2020 159.00 166.06 158.14 164.78 6,986,713 +2.44(+1.50%)
Apr 01, 2020 159.88 166.10 159.05 162.35 8,644,856 -7.34(-4.33%)
Mar 31, 2020 177.04 177.67 168.54 169.69 8,074,695 -8.53(-4.79%)
Mar 30, 2020 173.20 180.13 170.51 178.22 7,632,350 +5.04(+2.91%)
Mar 27, 2020 171.31 178.48 169.50 173.18 7,835,900 -4.23(-2.39%)
Mar 26, 2020 166.76 180.13 165.86 177.41 11,191,296 +12.22(+7.40%)
Mar 25, 2020 167.61 174.08 163.59 165.19 12,649,581 -2.69(-1.60%)
Mar 24, 2020 157.58 168.75 156.33 167.88 16,143,797 +20.29(+13.75%)
Mar 23, 2020 136.38 149.90 133.00 147.59 13,465,200 +9.31(+6.73%)
Mar 20, 2020 147.94 154.70 137.97 138.28 13,866,427 -8.16(-5.57%)
Mar 19, 2020 139.20 148.06 129.06 146.44 14,850,842 +5.00(+3.53%)
Mar 18, 2020 145.23 147.53 127.81 141.44 16,144,712 -16.37(-10.37%)
Mar 17, 2020 152.88 158.85 141.14 157.81 17,859,920 +7.89(+5.26%)
Mar 16, 2020 165.38 169.14 148.24 149.92 13,787,149 -37.00(-19.79%)
Mar 13, 2020 182.18 187.06 172.68 186.92 11,324,623 +13.71(+7.91%)
Mar 12, 2020 177.60 187.75 167.99 173.22 12,019,751 -20.27(-10.48%)
Mar 11, 2020 197.49 199.17 191.31 193.48 7,985,444 -10.28(-5.04%)
Mar 10, 2020 196.10 203.88 190.49 203.76 7,980,266 +13.76(+7.24%)
Mar 09, 2020 193.08 195.17 187.11 190.00 11,206,338 -16.30(-7.90%)
Mar 06, 2020 205.45 207.91 200.65 206.30 8,196,811 -5.69(-2.68%)
Mar 05, 2020 213.60 216.32 210.49 211.99 7,168,678 -5.66(-2.60%)
Mar 04, 2020 210.36 217.86 209.27 217.65 7,497,373 +11.86(+5.76%)
Mar 03, 2020 207.67 212.90 203.65 205.78 9,339,123 -1.81(-0.87%)
Mar 02, 2020 198.60 207.65 197.25 207.59 7,918,382 +10.92(+5.55%)
Feb 28, 2020 197.38 199.57 191.69 196.67 13,086,585 -6.22(-3.07%)
Feb 27, 2020 208.61 212.00 202.74 202.89 8,429,947 -9.52(-4.48%)
Feb 26, 2020 215.86 217.61 211.54 212.41 7,712,656 -1.90(-0.88%)
Feb 25, 2020 222.18 222.97 213.50 214.31 8,923,797 -2.09(-0.97%)
Feb 24, 2020 215.30 219.48 214.60 216.40 5,919,575 -5.09(-2.30%)
Feb 21, 2020 222.54 223.32 220.28 221.49 4,298,837 -1.52(-0.68%)
Feb 20, 2020 220.00 223.10 218.61 223.01 4,099,125 +3.05(+1.39%)
Feb 19, 2020 221.10 221.64 219.39 219.96 3,004,007 -0.27(-0.12%)
Feb 18, 2020 221.04 222.19 219.53 220.23 3,204,000 -0.98(-0.44%)
Feb 14, 2020 219.78 221.37 219.05 221.21 3,147,422 +2.41(+1.10%)
Feb 13, 2020 217.55 219.92 217.03 218.80 2,733,854 +0.69(+0.32%)
Feb 12, 2020 218.60 218.75 215.62 218.11 3,977,793 -0.04(-0.02%)
Feb 11, 2020 217.22 218.88 216.85 218.15 2,982,233 +0.93(+0.43%)
Feb 10, 2020 213.60 217.22 213.22 217.22 2,844,438 +2.99(+1.39%)
Feb 07, 2020 215.62 216.25 213.53 214.24 2,720,418 -1.39(-0.64%)
Feb 06, 2020 214.87 216.13 214.40 215.62 4,353,412 +0.66(+0.31%)
Feb 05, 2020 214.05 215.16 212.94 214.97 4,285,048 +2.81(+1.32%)
Feb 04, 2020 211.28 213.39 211.28 212.16 3,881,757 +3.12(+1.49%)
Feb 03, 2020 207.91 210.83 207.06 209.03 5,650,124 +3.11(+1.51%)
Jan 31, 2020 210.32 210.56 205.74 205.93 5,875,815 -4.23(-2.01%)
Jan 30, 2020 209.45 210.62 209.06 210.16 5,189,324 -1.11(-0.53%)
Jan 29, 2020 212.07 212.95 210.71 211.27 2,840,075 +0.15(+0.07%)
Jan 28, 2020 209.29 212.38 208.86 211.13 4,011,811 +2.41(+1.15%)
Jan 27, 2020 206.02 209.87 206.02 208.72 3,982,764 -0.73(-0.35%)
Jan 24, 2020 211.67 212.55 208.15 209.45 4,948,480 -1.49(-0.71%)
Jan 23, 2020 209.57 212.00 208.22 210.94 5,115,040 +0.68(+0.32%)
Jan 22, 2020 211.07 213.54 210.25 210.26 4,464,089 -0.04(-0.02%)
Jan 21, 2020 209.03 210.95 208.60 210.31 5,398,169 +0.94(+0.45%)
Jan 17, 2020 207.29 209.99 206.66 209.37 8,838,590 +2.79(+1.35%)
Jan 16, 2020 203.97 206.62 203.49 206.58 5,963,540 +3.82(+1.88%)
Jan 15, 2020 200.68 203.11 200.54 202.76 3,811,969 +1.61(+0.80%)
Jan 14, 2020 200.85 203.09 200.70 201.15 4,336,643 -0.48(-0.24%)
Jan 13, 2020 202.68 202.69 201.04 201.63 6,713,402 -0.79(-0.39%)
Jan 10, 2020 202.91 203.57 201.35 202.43 4,681,755 -0.88(-0.43%)
Jan 09, 2020 201.00 203.63 200.29 203.30 5,365,058 +3.07(+1.53%)
Jan 08, 2020 197.53 201.30 197.41 200.23 5,445,500 +2.95(+1.50%)
Jan 07, 2020 198.16 199.12 195.82 197.28 6,298,122 -1.30(-0.65%)
Jan 06, 2020 195.45 198.62 195.37 198.58 6,294,548 +0.93(+0.47%)
Jan 03, 2020 196.03 198.33 195.68 197.65 3,794,518 -0.66(-0.33%)
Jan 02, 2020 197.79 198.40 196.67 198.31 4,359,479 +1.16(+0.59%)
Dec 31, 2019 196.00 197.27 195.40 197.15 4,198,261 +0.97(+0.49%)
Dec 30, 2019 198.95 199.06 195.50 196.19 4,377,915 -2.40(-1.21%)
Dec 27, 2019 199.70 200.23 198.42 198.59 3,414,701 -0.77(-0.39%)
Dec 26, 2019 199.28 199.66 198.25 199.36 2,934,419 +0.14(+0.07%)
Dec 24, 2019 198.16 199.56 197.91 199.22 2,503,981 +1.32(+0.67%)
Dec 23, 2019 200.42 200.42 197.84 197.90 4,368,219 -1.79(-0.90%)
Dec 20, 2019 199.15 200.03 198.44 199.69 8,615,618 +0.88(+0.44%)
Dec 19, 2019 197.24 199.31 197.06 198.81 5,986,960 +2.00(+1.02%)
Dec 18, 2019 197.00 198.25 196.49 196.81 7,396,269 +0.25(+0.13%)
Dec 17, 2019 195.02 198.12 194.89 196.56 8,389,451 +1.98(+1.02%)
Dec 16, 2019 193.59 195.65 193.47 194.58 6,479,717 +1.31(+0.68%)
Dec 13, 2019 191.50 193.41 190.19 193.27 7,609,971 +1.84(+0.96%)
Dec 12, 2019 191.85 193.32 190.25 191.43 10,982,539 +0.04(+0.02%)
Dec 11, 2019 190.52 192.88 190.14 191.39 9,176,707 -3.79(-1.94%)
Dec 10, 2019 195.47 195.63 194.19 195.19 5,165,062 -0.30(-0.15%)
Dec 09, 2019 193.46 196.70 193.36 195.48 5,661,385 +2.03(+1.05%)
Dec 06, 2019 193.39 194.43 193.11 193.45 4,645,756 +1.16(+0.60%)
Dec 05, 2019 193.53 193.65 191.19 192.30 5,073,605 -0.99(-0.51%)
Dec 04, 2019 192.75 194.07 192.47 193.29 4,714,456 +1.32(+0.69%)
Dec 03, 2019 194.17 194.17 191.01 191.97 7,499,119 -3.25(-1.66%)
Dec 02, 2019 198.16 198.42 195.08 195.22 4,922,992 -2.59(-1.31%)
Nov 29, 2019 200.31 200.34 197.61 197.81 3,291,735 -2.23(-1.12%)
Nov 27, 2019 198.86 200.45 197.95 200.04 7,459,215 +1.75(+0.88%)
Nov 26, 2019 196.24 198.30 195.91 198.30 11,127,343 +2.38(+1.21%)
Nov 25, 2019 195.56 196.04 194.56 195.92 9,882,641 +0.33(+0.17%)
Nov 22, 2019 196.01 196.57 195.39 195.59 6,450,369 -0.46(-0.23%)
Nov 21, 2019 199.09 199.43 196.01 196.04 8,717,376 -2.12(-1.07%)
Nov 20, 2019 201.44 201.84 197.87 198.16 11,399,116 -4.45(-2.20%)
Nov 19, 2019 206.86 209.12 202.20 202.61 16,690,142 -11.65(-5.44%)
Nov 18, 2019 213.90 214.68 212.39 214.26 6,408,159 +1.40(+0.66%)
Nov 15, 2019 213.22 213.55 212.03 212.87 3,931,265 +0.66(+0.31%)
Nov 14, 2019 210.81 212.55 209.95 212.20 2,543,970 +1.57(+0.75%)
Nov 13, 2019 208.20 210.72 207.09 210.63 2,925,942 +1.51(+0.72%)
Nov 12, 2019 208.25 210.48 208.12 209.12 3,334,286 +1.18(+0.57%)
Nov 11, 2019 206.77 208.37 206.49 207.94 2,574,647 -0.93(-0.45%)
Nov 08, 2019 208.84 209.25 207.79 208.87 2,328,036 -0.09(-0.04%)
Nov 07, 2019 209.91 211.52 207.90 208.96 3,157,555 -0.96(-0.46%)
Nov 06, 2019 208.86 209.95 208.02 209.92 2,933,922 +1.62(+0.78%)
Nov 05, 2019 210.58 210.74 206.57 208.30 4,040,375 -2.44(-1.16%)
Nov 04, 2019 213.74 213.85 209.81 210.74 2,831,266 -2.17(-1.02%)
Nov 01, 2019 211.77 213.00 210.87 212.91 2,449,544 +2.48(+1.18%)
Oct 31, 2019 212.48 212.95 209.21 210.43 3,148,124 -1.49(-0.70%)
Oct 30, 2019 209.47 212.25 208.91 211.92 2,181,190 +1.88(+0.90%)
Oct 29, 2019 212.46 213.05 209.84 210.04 2,851,526 -2.39(-1.12%)
Oct 28, 2019 210.76 212.57 210.42 212.43 3,015,386 +2.17(+1.03%)
Oct 25, 2019 209.46 211.19 208.61 210.25 2,464,481 +0.44(+0.21%)
Oct 24, 2019 210.64 212.04 209.08 209.81 2,434,732 -0.70(-0.33%)
Oct 23, 2019 212.30 212.97 210.24 210.51 2,383,830 -2.27(-1.07%)
Oct 22, 2019 212.87 213.77 212.17 212.78 2,255,009 +0.45(+0.21%)
Oct 21, 2019 213.74 214.39 211.36 212.34 2,318,273 -1.10(-0.52%)
Oct 18, 2019 212.59 214.16 211.38 213.44 4,084,319 +1.04(+0.49%)
Oct 17, 2019 212.03 213.66 211.27 212.40 2,560,409 +0.78(+0.37%)
Oct 16, 2019 211.19 211.86 209.77 211.62 2,663,442 +0.25(+0.12%)
Oct 15, 2019 210.53 212.48 210.45 211.37 2,973,202 +1.29(+0.61%)
Oct 14, 2019 210.11 211.25 209.97 210.07 2,829,342 -0.43(-0.20%)
Oct 11, 2019 210.20 212.34 209.70 210.50 3,878,203 +2.74(+1.32%)
Oct 10, 2019 205.73 208.33 205.50 207.77 3,402,653 +2.40(+1.17%)
Oct 09, 2019 204.98 205.93 203.28 205.37 2,982,377 +2.04(+1.00%)
Oct 08, 2019 202.16 205.23 201.93 203.34 3,977,103 -0.06(-0.03%)
Oct 07, 2019 204.09 204.65 202.78 203.40 3,308,186 -1.07(-0.52%)
Oct 04, 2019 203.79 205.62 203.65 204.47 3,554,592 +1.00(+0.49%)
Oct 03, 2019 201.84 203.46 199.26 203.46 3,314,035 +1.13(+0.56%)
Oct 02, 2019 206.86 206.86 201.25 202.33 4,872,477 -4.96(-2.39%)
Oct 01, 2019 209.03 210.37 206.97 207.29 3,934,505 -0.84(-0.41%)
Sep 30, 2019 207.09 208.65 206.43 208.14 3,632,242 +1.94(+0.94%)
Sep 27, 2019 207.77 207.90 205.54 206.20 3,513,904 +0.06(+0.03%)
Sep 26, 2019 206.04 207.33 205.43 206.14 4,886,039 +1.52(+0.74%)
Sep 25, 2019 203.27 204.93 201.39 204.62 4,424,847 +2.41(+1.19%)
Sep 24, 2019 204.66 206.54 201.64 202.21 5,036,805 -0.75(-0.37%)
Sep 23, 2019 201.09 203.76 200.90 202.96 3,294,436 +1.42(+0.70%)
Sep 20, 2019 204.52 206.37 201.15 201.54 8,691,679 -3.09(-1.51%)
Sep 19, 2019 207.36 207.58 204.49 204.64 3,628,370 -2.43(-1.17%)
Sep 18, 2019 206.66 207.70 205.44 207.07 3,815,923 +0.56(+0.27%)
Sep 17, 2019 203.44 206.62 203.16 206.51 4,242,872 -0.70(-0.34%)
Sep 16, 2019 208.77 209.56 206.87 207.21 3,478,219 -2.68(-1.28%)
Sep 13, 2019 210.21 210.78 208.41 209.90 4,242,168 +0.16(+0.08%)
Sep 12, 2019 209.39 211.25 209.12 209.73 3,752,251 +1.02(+0.49%)
Sep 11, 2019 208.95 209.63 207.24 208.71 3,318,708 -0.30(-0.15%)
Sep 10, 2019 208.34 209.03 206.06 209.02 4,693,832 +0.12(+0.06%)
Sep 09, 2019 207.67 209.80 206.39 208.90 4,959,429 +1.56(+0.75%)
Sep 06, 2019 205.16 207.55 204.42 207.34 3,609,326 +2.67(+1.31%)
Sep 05, 2019 203.01 205.23 202.96 204.66 3,760,629 +3.59(+1.78%)
Sep 04, 2019 200.90 201.08 197.96 201.08 3,508,065 +1.29(+0.65%)
Sep 03, 2019 201.91 202.96 199.17 199.78 4,642,526 -3.42(-1.68%)
Aug 30, 2019 203.67 204.42 202.12 203.21 4,227,473 +0.53(+0.26%)
Aug 29, 2019 199.63 203.02 199.51 202.68 4,693,262 +4.79(+2.42%)
Aug 28, 2019 194.27 198.02 193.58 197.90 3,446,180 +3.34(+1.71%)
Aug 27, 2019 195.75 196.52 194.29 194.56 4,837,086 -0.39(-0.20%)
Aug 26, 2019 194.78 195.71 192.75 194.95 4,127,508 +1.05(+0.54%)
Aug 23, 2019 196.07 196.93 192.60 193.90 6,471,702 -3.16(-1.61%)
Aug 22, 2019 196.20 198.52 196.05 197.07 5,097,291 +0.55(+0.28%)
Aug 21, 2019 195.02 196.94 193.27 196.51 8,904,915 +2.95(+1.52%)
Aug 20, 2019 190.36 194.24 189.18 193.56 13,967,697 +8.15(+4.40%)
Aug 19, 2019 184.55 186.19 183.05 185.41 7,183,693 +3.83(+2.11%)
Aug 16, 2019 181.67 182.27 179.81 181.58 4,591,081 +1.66(+0.92%)
Aug 15, 2019 181.00 181.68 177.48 179.92 4,710,242 +0.18(+0.10%)
Aug 14, 2019 182.30 183.10 179.67 179.74 5,138,281 -6.01(-3.23%)
Aug 13, 2019 183.95 188.69 182.59 185.75 4,381,111 +1.21(+0.66%)
Aug 12, 2019 185.55 186.92 183.81 184.54 1,935,611 -2.72(-1.45%)
Aug 09, 2019 188.53 189.39 185.41 187.26 3,265,965 -1.38(-0.73%)
Aug 08, 2019 186.97 188.75 186.10 188.64 3,328,899 +3.26(+1.76%)
Aug 07, 2019 183.71 185.90 181.12 185.38 4,375,232 -0.79(-0.43%)
Aug 06, 2019 182.79 186.43 182.34 186.17 4,089,866 +3.44(+1.88%)
Aug 05, 2019 186.82 187.23 181.96 182.73 5,105,450 -6.43(-3.40%)
Aug 02, 2019 188.90 190.04 188.20 189.16 3,235,458 -0.61(-0.32%)
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.