Skip to main content

Home Depot (NY: HD )

382.95 -2.94 (-0.76%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 190.93 194.03 189.04 189.76 3,848,274 -0.77(-0.40%)
Jul 31, 2019 192.90 194.19 189.17 190.53 3,842,597 -3.27(-1.69%)
Jul 30, 2019 193.94 194.90 193.36 193.80 2,436,655 -0.61(-0.31%)
Jul 29, 2019 193.29 194.61 192.90 194.41 2,699,499 +1.01(+0.52%)
Jul 26, 2019 192.17 193.67 190.90 193.40 3,000,717 +1.21(+0.63%)
Jul 25, 2019 191.06 192.52 190.48 192.19 2,619,272 +0.75(+0.39%)
Jul 24, 2019 190.08 191.51 189.98 191.44 2,475,437 +1.45(+0.77%)
Jul 23, 2019 189.53 190.92 188.78 189.99 2,904,978 +1.61(+0.86%)
Jul 22, 2019 189.91 190.15 187.58 188.37 3,101,890 -1.58(-0.83%)
Jul 19, 2019 191.40 191.90 189.85 189.95 3,650,658 -1.25(-0.65%)
Jul 18, 2019 192.14 192.79 189.92 191.20 3,442,641 -1.04(-0.54%)
Jul 17, 2019 193.24 194.00 192.24 192.24 3,406,806 -1.47(-0.76%)
Jul 16, 2019 193.75 194.69 193.24 193.71 2,980,362 -1.28(-0.66%)
Jul 15, 2019 195.22 195.53 193.31 195.00 3,522,148 +0.42(+0.22%)
Jul 12, 2019 191.70 194.60 191.35 194.58 4,968,259 +3.74(+1.96%)
Jul 11, 2019 189.25 190.88 188.15 190.84 3,869,294 +2.93(+1.56%)
Jul 10, 2019 187.88 188.42 186.20 187.91 3,877,353 -1.11(-0.59%)
Jul 09, 2019 188.96 190.21 188.31 189.02 2,688,954 -0.81(-0.43%)
Jul 08, 2019 188.11 190.31 187.77 189.84 3,033,721 +1.29(+0.69%)
Jul 05, 2019 187.21 189.18 187.00 188.54 2,857,495 -0.57(-0.30%)
Jul 03, 2019 187.08 189.69 186.97 189.11 2,449,137 +1.75(+0.93%)
Jul 02, 2019 187.45 187.47 185.87 187.37 3,544,794 -0.12(-0.07%)
Jul 01, 2019 186.97 189.30 185.61 187.49 4,598,483 +2.06(+1.11%)
Jun 28, 2019 185.25 186.35 184.91 185.43 12,414,368 +0.85(+0.46%)
Jun 27, 2019 185.11 185.46 183.68 184.58 2,564,723 +0.53(+0.29%)
Jun 26, 2019 183.09 184.85 182.47 184.05 3,444,520 +1.50(+0.82%)
Jun 25, 2019 183.94 184.66 182.07 182.55 4,024,155 -0.68(-0.37%)
Jun 24, 2019 185.59 186.58 182.89 183.23 5,544,224 -3.47(-1.86%)
Jun 21, 2019 188.36 189.01 186.42 186.70 11,052,802 -1.66(-0.88%)
Jun 20, 2019 186.86 188.72 186.62 188.35 5,799,485 +2.95(+1.59%)
Jun 19, 2019 185.37 185.88 183.59 185.40 4,091,770 +0.41(+0.22%)
Jun 18, 2019 185.55 187.39 184.66 184.99 4,364,230 +0.44(+0.24%)
Jun 17, 2019 184.56 186.16 183.67 184.55 5,181,944 +1.08(+0.59%)
Jun 14, 2019 179.49 184.12 179.49 183.47 5,493,819 +3.05(+1.69%)
Jun 13, 2019 178.28 180.71 177.83 180.42 4,072,474 +3.04(+1.71%)
Jun 12, 2019 177.26 178.49 176.52 177.38 2,861,689 +0.83(+0.47%)
Jun 11, 2019 177.45 179.07 174.62 176.55 4,159,253 -0.03(-0.02%)
Jun 10, 2019 177.04 178.19 175.93 176.59 3,537,897 +0.67(+0.38%)
Jun 07, 2019 175.83 177.45 174.94 175.92 3,950,449 +0.12(+0.07%)
Jun 06, 2019 175.34 176.23 173.83 175.80 4,186,244 +0.43(+0.24%)
Jun 05, 2019 172.98 175.40 172.15 175.37 4,153,166 +2.50(+1.44%)
Jun 04, 2019 169.63 173.10 169.49 172.88 5,780,469 +5.03(+3.00%)
Jun 03, 2019 167.80 169.88 167.12 167.85 5,218,239 -0.25(-0.15%)
May 31, 2019 167.91 168.49 167.04 168.09 4,157,963 -1.09(-0.64%)
May 30, 2019 168.34 170.44 168.31 169.18 3,421,206 +0.97(+0.57%)
May 29, 2019 168.48 169.87 166.48 168.22 5,061,569 -1.38(-0.81%)
May 28, 2019 172.11 173.96 169.42 169.60 5,688,610 -1.81(-1.05%)
May 24, 2019 170.48 171.65 168.59 171.41 4,239,959 +1.41(+0.83%)
May 23, 2019 166.85 170.48 164.96 170.00 8,560,301 +2.74(+1.64%)
May 22, 2019 168.66 170.19 166.50 167.26 6,444,526 -2.25(-1.33%)
May 21, 2019 165.69 170.46 164.99 169.51 9,662,968 +0.44(+0.26%)
May 20, 2019 169.23 170.76 168.77 169.07 5,399,863 -1.44(-0.85%)
May 17, 2019 168.99 172.21 168.89 170.51 5,899,756 +0.18(+0.10%)
May 16, 2019 170.41 172.62 170.18 170.34 4,352,065 +0.55(+0.32%)
May 15, 2019 168.94 170.72 168.47 169.79 3,790,095 +0.12(+0.07%)
May 14, 2019 168.67 170.67 168.24 169.66 3,939,359 +1.13(+0.67%)
May 13, 2019 169.11 169.70 167.47 168.53 3,756,479 -3.75(-2.18%)
May 10, 2019 171.07 173.09 168.24 172.28 4,363,517 +0.00(+0.00%)
May 09, 2019 171.16 172.72 169.64 172.28 3,295,470 -0.52(-0.30%)
May 08, 2019 172.20 174.08 171.49 172.81 3,526,559 +0.35(+0.21%)
May 07, 2019 174.20 175.00 170.85 172.45 5,220,051 -4.30(-2.43%)
May 06, 2019 175.97 177.02 175.59 176.75 2,958,489 -0.82(-0.46%)
May 03, 2019 178.85 179.13 177.37 177.58 4,047,618 -0.40(-0.22%)
May 02, 2019 176.46 178.02 176.02 177.98 3,173,756 +1.96(+1.11%)
May 01, 2019 179.91 180.20 175.90 176.02 5,245,123 -4.34(-2.41%)
Apr 30, 2019 178.45 180.40 177.78 180.36 3,856,905 +1.36(+0.76%)
Apr 29, 2019 180.01 180.45 177.38 178.99 4,275,102 -1.28(-0.71%)
Apr 26, 2019 182.29 182.52 180.04 180.28 4,021,077 -2.56(-1.40%)
Apr 25, 2019 182.40 183.92 181.56 182.84 3,718,199 -0.20(-0.11%)
Apr 24, 2019 182.54 184.42 181.99 183.03 3,106,979 +0.59(+0.33%)
Apr 23, 2019 181.63 183.57 180.12 182.44 4,181,784 +1.12(+0.62%)
Apr 22, 2019 180.72 182.62 180.62 181.31 2,929,905 -0.78(-0.43%)
Apr 18, 2019 182.41 183.97 181.60 182.09 3,571,680 -0.79(-0.43%)
Apr 17, 2019 181.81 183.14 181.79 182.88 3,422,411 +1.84(+1.02%)
Apr 16, 2019 181.73 182.39 180.88 181.04 3,694,959 -0.34(-0.19%)
Apr 15, 2019 180.76 181.63 180.09 181.38 3,443,468 +0.89(+0.50%)
Apr 12, 2019 178.97 180.85 178.97 180.49 3,498,833 +2.10(+1.18%)
Apr 11, 2019 176.99 178.41 176.22 178.39 2,784,474 +1.81(+1.03%)
Apr 10, 2019 178.20 178.50 175.33 176.58 4,051,796 -1.30(-0.73%)
Apr 09, 2019 179.08 179.48 177.49 177.88 4,203,290 -2.35(-1.30%)
Apr 08, 2019 178.29 180.44 178.18 180.22 3,434,456 +1.32(+0.74%)
Apr 05, 2019 177.84 179.85 177.62 178.91 4,083,082 +1.43(+0.80%)
Apr 04, 2019 176.20 177.52 175.33 177.48 3,544,937 +1.63(+0.93%)
Apr 03, 2019 172.64 176.01 171.87 175.85 5,173,032 +3.81(+2.21%)
Apr 02, 2019 173.10 173.10 171.78 172.04 3,069,532 -1.18(-0.68%)
Apr 01, 2019 170.88 173.45 170.75 173.22 6,077,276 +3.32(+1.95%)
Mar 29, 2019 168.98 170.03 168.35 169.90 5,279,026 +1.62(+0.96%)
Mar 28, 2019 168.15 169.47 167.48 168.28 3,756,263 +0.72(+0.43%)
Mar 27, 2019 167.92 169.65 166.80 167.56 4,734,029 -0.08(-0.05%)
Mar 26, 2019 168.84 170.17 167.11 167.64 4,679,372 -0.30(-0.18%)
Mar 25, 2019 167.12 169.74 166.91 167.94 4,343,337 +0.82(+0.49%)
Mar 22, 2019 167.62 170.04 167.05 167.12 5,843,397 -1.08(-0.64%)
Mar 21, 2019 164.24 168.23 164.24 168.20 5,371,357 +3.43(+2.08%)
Mar 20, 2019 163.18 165.68 162.41 164.78 5,389,712 +1.75(+1.07%)
Mar 19, 2019 163.08 164.53 162.46 163.03 5,011,112 +0.63(+0.39%)
Mar 18, 2019 161.61 162.46 161.44 162.40 4,850,199 +1.05(+0.65%)
Mar 15, 2019 161.41 161.58 158.99 161.35 9,102,455 +0.55(+0.34%)
Mar 14, 2019 160.51 160.91 159.82 160.80 4,961,459 +0.42(+0.26%)
Mar 13, 2019 162.24 162.72 160.33 160.38 5,114,111 -1.33(-0.82%)
Mar 12, 2019 161.21 161.95 160.24 161.71 4,296,532 +1.37(+0.86%)
Mar 11, 2019 159.95 161.01 159.25 160.34 4,398,121 +1.06(+0.67%)
Mar 08, 2019 159.50 159.87 157.77 159.28 4,399,991 -1.12(-0.70%)
Mar 07, 2019 162.05 162.26 159.58 160.40 4,689,952 -1.71(-1.05%)
Mar 06, 2019 162.18 162.56 161.57 162.11 5,072,575 +0.40(+0.24%)
Mar 05, 2019 161.92 162.70 161.05 161.71 3,985,730 +0.17(+0.10%)
Mar 04, 2019 163.65 163.68 160.04 161.54 5,742,081 -1.19(-0.73%)
Mar 01, 2019 163.31 163.96 160.71 162.74 6,236,905 +0.03(+0.02%)
Feb 28, 2019 161.36 162.76 160.93 162.71 8,602,087 +1.29(+0.80%)
Feb 27, 2019 165.14 165.67 161.02 161.42 9,973,255 -4.07(-2.46%)
Feb 26, 2019 163.11 165.64 160.66 165.49 15,387,680 -1.48(-0.88%)
Feb 25, 2019 169.40 169.99 166.95 166.97 7,038,497 -2.12(-1.25%)
Feb 22, 2019 168.47 169.22 168.41 169.09 3,779,418 +0.50(+0.30%)
Feb 21, 2019 168.61 169.07 167.52 168.58 3,519,557 -0.03(-0.02%)
Feb 20, 2019 169.09 169.09 167.96 168.61 4,517,083 -0.42(-0.25%)
Feb 19, 2019 168.49 169.79 168.11 169.03 4,356,020 -0.05(-0.03%)
Feb 15, 2019 166.87 169.29 166.15 169.09 5,686,650 +4.11(+2.49%)
Feb 14, 2019 164.79 166.04 163.47 164.97 2,959,097 -0.61(-0.37%)
Feb 13, 2019 163.73 165.82 163.40 165.59 4,718,484 +2.54(+1.56%)
Feb 12, 2019 161.57 163.82 161.29 163.05 4,264,967 +2.28(+1.42%)
Feb 11, 2019 162.59 162.96 160.61 160.76 4,156,725 -1.42(-0.88%)
Feb 08, 2019 160.88 162.22 160.59 162.19 3,177,278 +0.41(+0.26%)
Feb 07, 2019 161.48 162.52 160.35 161.77 3,178,383 -0.57(-0.35%)
Feb 06, 2019 164.07 164.07 161.76 162.34 3,495,283 -1.47(-0.90%)
Feb 05, 2019 164.25 164.34 162.32 163.81 4,546,022 -0.03(-0.02%)
Feb 04, 2019 161.97 163.85 161.57 163.85 3,456,055 +1.81(+1.12%)
Feb 01, 2019 161.74 162.72 160.68 162.04 5,135,144 +0.74(+0.46%)
Jan 31, 2019 159.51 162.30 159.13 161.30 5,842,810 +1.19(+0.74%)
Jan 30, 2019 158.61 161.89 158.00 160.11 5,914,052 +2.19(+1.39%)
Jan 29, 2019 157.28 158.33 156.52 157.92 4,193,416 -0.12(-0.08%)
Jan 28, 2019 157.29 158.19 155.92 158.05 4,655,290 -0.50(-0.32%)
Jan 25, 2019 158.00 158.96 156.97 158.55 5,123,083 +2.73(+1.75%)
Jan 24, 2019 155.56 156.03 154.06 155.81 4,392,227 +0.35(+0.23%)
Jan 23, 2019 155.20 156.49 153.39 155.46 5,587,206 -0.19(-0.12%)
Jan 22, 2019 155.99 156.97 154.12 155.66 7,137,288 -2.17(-1.38%)
Jan 18, 2019 155.54 158.23 154.84 157.83 7,249,575 +4.14(+2.69%)
Jan 17, 2019 152.93 154.21 151.16 153.69 7,350,125 -1.91(-1.23%)
Jan 16, 2019 155.64 156.38 154.56 155.59 4,610,449 +0.50(+0.32%)
Jan 15, 2019 154.75 156.28 153.98 155.09 5,689,543 -2.06(-1.31%)
Jan 14, 2019 156.08 157.52 155.47 157.15 4,361,518 -0.53(-0.33%)
Jan 11, 2019 156.38 158.42 155.66 157.68 3,737,774 +0.31(+0.20%)
Jan 10, 2019 156.46 157.53 154.98 157.37 4,056,700 -0.59(-0.37%)
Jan 09, 2019 156.32 159.31 155.65 157.96 5,593,266 +1.62(+1.03%)
Jan 08, 2019 156.94 157.84 154.34 156.34 5,349,071 +0.75(+0.48%)
Jan 07, 2019 152.77 156.60 152.77 155.59 5,590,437 +3.00(+1.97%)
Jan 04, 2019 149.56 153.57 148.99 152.59 5,419,033 +4.40(+2.97%)
Jan 03, 2019 151.02 151.02 147.83 148.19 5,486,739 -3.34(-2.20%)
Jan 02, 2019 149.15 152.20 148.57 151.53 4,825,000 +0.52(+0.34%)
Dec 31, 2018 150.70 152.25 149.98 151.01 4,785,716 +1.41(+0.94%)
Dec 28, 2018 150.48 152.15 148.18 149.60 5,179,292 -0.09(-0.06%)
Dec 27, 2018 146.28 149.81 143.57 149.69 5,767,477 +1.79(+1.21%)
Dec 26, 2018 140.14 147.90 140.13 147.90 6,987,085 +8.91(+6.41%)
Dec 24, 2018 140.76 141.85 138.94 138.98 5,174,058 -2.06(-1.46%)
Dec 21, 2018 143.09 147.61 140.77 141.04 14,830,600 -3.24(-2.24%)
Dec 20, 2018 146.14 147.04 142.58 144.28 8,725,096 -2.99(-2.03%)
Dec 19, 2018 150.22 153.76 146.57 147.26 7,955,371 -2.18(-1.46%)
Dec 18, 2018 148.44 151.12 148.09 149.44 5,076,419 +1.82(+1.23%)
Dec 17, 2018 150.73 151.16 146.71 147.62 6,407,877 -3.80(-2.51%)
Dec 14, 2018 152.03 153.92 151.12 151.42 4,852,962 -1.39(-0.91%)
Dec 13, 2018 153.19 153.72 151.23 152.81 6,260,119 -0.30(-0.20%)
Dec 12, 2018 152.70 155.44 151.88 153.11 6,727,518 +1.76(+1.16%)
Dec 11, 2018 153.19 154.33 150.50 151.35 5,407,857 +0.46(+0.30%)
Dec 10, 2018 152.39 152.91 147.41 150.89 6,112,797 -0.97(-0.64%)
Dec 07, 2018 154.11 156.75 151.38 151.86 7,084,134 -2.79(-1.80%)
Dec 06, 2018 152.48 154.72 149.81 154.65 8,546,868 +0.58(+0.38%)
Dec 04, 2018 159.13 160.16 153.41 154.06 8,032,516 -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.