Skip to main content

Home Depot (NY: HD )

383.60 -2.29 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 284.08 286.43 282.82 283.85 5,101,257 +0.40(+0.14%)
Mar 30, 2021 280.50 284.25 279.00 283.45 5,425,417 +2.44(+0.87%)
Mar 29, 2021 282.04 284.13 278.90 281.01 4,992,196 -1.50(-0.53%)
Mar 26, 2021 276.49 282.69 275.28 282.51 6,308,146 +6.17(+2.23%)
Mar 25, 2021 272.49 277.00 271.95 276.35 5,777,475 +4.12(+1.51%)
Mar 24, 2021 268.98 275.97 268.73 272.23 5,205,991 +2.58(+0.96%)
Mar 23, 2021 269.31 272.86 268.68 269.65 5,162,631 +0.97(+0.36%)
Mar 22, 2021 266.41 269.98 264.28 268.68 5,983,921 -0.15(-0.06%)
Mar 19, 2021 263.75 268.83 262.63 268.83 14,764,281 +5.52(+2.10%)
Mar 18, 2021 259.47 265.46 258.29 263.31 5,169,934 +2.91(+1.12%)
Mar 17, 2021 261.43 263.98 259.67 260.40 6,353,576 -1.91(-0.73%)
Mar 16, 2021 259.01 262.71 258.19 262.30 4,794,667 +3.29(+1.27%)
Mar 15, 2021 255.26 260.05 255.11 259.01 4,684,213 +5.06(+1.99%)
Mar 12, 2021 248.70 254.61 248.06 253.95 4,506,325 +3.95(+1.58%)
Mar 11, 2021 249.77 251.80 248.47 250.00 4,699,885 +2.43(+0.98%)
Mar 10, 2021 247.71 249.91 245.57 247.57 4,082,665 +2.72(+1.11%)
Mar 09, 2021 242.79 247.26 241.92 244.85 7,160,759 +5.48(+2.29%)
Mar 08, 2021 234.93 243.25 233.35 239.37 5,449,646 +5.09(+2.17%)
Mar 05, 2021 233.11 234.91 227.87 234.28 6,873,483 +2.39(+1.03%)
Mar 04, 2021 236.57 237.37 228.35 231.88 7,731,402 -5.94(-2.50%)
Mar 03, 2021 239.60 240.73 236.58 237.83 4,605,055 -2.71(-1.13%)
Mar 02, 2021 241.82 243.14 240.05 240.53 4,046,763 -1.23(-0.51%)
Mar 01, 2021 239.17 242.56 238.85 241.76 4,900,869 +3.03(+1.27%)
Feb 26, 2021 238.21 240.49 236.67 238.73 8,517,566 +2.86(+1.21%)
Feb 25, 2021 240.03 241.10 235.38 235.88 7,073,954 -4.36(-1.82%)
Feb 24, 2021 243.25 246.73 234.75 240.24 15,700,048 -6.72(-2.72%)
Feb 23, 2021 248.94 249.20 238.03 246.96 13,102,123 -7.96(-3.12%)
Feb 22, 2021 257.09 257.35 252.86 254.91 4,316,493 -3.50(-1.36%)
Feb 19, 2021 261.40 262.36 258.23 258.42 4,414,989 -3.15(-1.20%)
Feb 18, 2021 259.49 263.07 258.59 261.57 3,795,878 +1.97(+0.76%)
Feb 17, 2021 255.01 260.40 254.50 259.60 3,827,235 +5.11(+2.01%)
Feb 16, 2021 256.15 257.48 254.02 254.49 3,107,759 -1.96(-0.76%)
Feb 12, 2021 256.09 257.56 255.59 256.45 2,588,567 +0.42(+0.16%)
Feb 11, 2021 256.84 258.98 255.06 256.03 2,807,525 -1.51(-0.58%)
Feb 10, 2021 256.93 257.76 255.28 257.54 2,608,072 +1.77(+0.69%)
Feb 09, 2021 258.43 258.93 255.62 255.76 2,711,458 -3.01(-1.16%)
Feb 08, 2021 258.46 259.14 255.87 258.78 3,761,013 +1.08(+0.42%)
Feb 05, 2021 259.02 260.38 256.73 257.69 2,586,186 +0.04(+0.01%)
Feb 04, 2021 253.44 258.23 253.44 257.66 3,213,338 +4.30(+1.70%)
Feb 03, 2021 251.25 254.79 250.16 253.36 3,031,592 +1.86(+0.74%)
Feb 02, 2021 249.51 254.77 249.50 251.50 4,448,486 +1.93(+0.77%)
Feb 01, 2021 250.64 251.96 246.97 249.57 4,010,757 -0.69(-0.28%)
Jan 29, 2021 255.35 256.03 249.53 250.26 4,414,447 -6.68(-2.60%)
Jan 28, 2021 254.29 261.48 254.06 256.95 3,746,431 +3.70(+1.46%)
Jan 27, 2021 258.31 259.50 252.35 253.25 4,691,344 -7.90(-3.03%)
Jan 26, 2021 263.76 263.97 260.32 261.15 2,669,848 -2.29(-0.87%)
Jan 25, 2021 262.31 264.08 260.06 263.44 4,355,725 +1.00(+0.38%)
Jan 22, 2021 258.06 263.44 256.78 262.44 4,871,648 +4.57(+1.77%)
Jan 21, 2021 255.25 259.39 254.75 257.87 4,759,039 +4.39(+1.73%)
Jan 20, 2021 252.51 256.17 250.89 253.48 3,782,537 +1.03(+0.41%)
Jan 19, 2021 256.90 256.90 252.30 252.46 3,911,738 -2.22(-0.87%)
Jan 15, 2021 248.24 255.41 247.66 254.67 5,553,175 +6.70(+2.70%)
Jan 14, 2021 253.67 254.03 247.35 247.97 5,018,257 -5.28(-2.08%)
Jan 13, 2021 257.19 259.19 253.15 253.25 4,239,876 -2.11(-0.83%)
Jan 12, 2021 250.53 256.85 250.11 255.36 4,360,953 +4.71(+1.88%)
Jan 11, 2021 247.17 252.62 246.98 250.64 4,073,528 +1.98(+0.80%)
Jan 08, 2021 247.06 250.18 246.74 248.67 4,066,326 +2.62(+1.06%)
Jan 07, 2021 246.69 248.38 245.97 246.05 4,146,407 -1.21(-0.49%)
Jan 06, 2021 244.02 249.29 242.00 247.26 4,272,177 +1.41(+0.57%)
Jan 05, 2021 242.72 246.30 242.35 245.86 4,134,156 +1.97(+0.81%)
Jan 04, 2021 245.82 246.22 241.25 243.89 5,412,252 -1.57(-0.64%)
Dec 31, 2020 245.46 245.46 245.46 2,715,967 +0.33(+0.14%)
Dec 30, 2020 245.91 247.01 244.81 245.13 2,715,967 -0.86(-0.35%)
Dec 29, 2020 249.49 249.93 244.95 245.99 2,779,253 -2.83(-1.14%)
Dec 28, 2020 251.51 251.59 248.81 248.81 2,847,133 -1.54(-0.62%)
Dec 24, 2020 248.99 250.76 248.95 250.36 1,183,743 +1.03(+0.41%)
Dec 23, 2020 249.56 250.43 247.84 249.33 2,528,651 -0.21(-0.09%)
Dec 22, 2020 249.56 250.76 248.13 249.54 3,398,049 -0.88(-0.35%)
Dec 21, 2020 248.18 251.31 245.70 250.42 4,694,466 +0.50(+0.20%)
Dec 18, 2020 253.75 254.81 249.78 249.92 10,623,286 -3.25(-1.28%)
Dec 17, 2020 251.50 253.51 250.71 253.18 4,595,208 +4.05(+1.62%)
Dec 16, 2020 248.15 250.20 247.21 249.13 5,047,436 +1.49(+0.60%)
Dec 15, 2020 247.21 248.36 246.00 247.64 4,062,448 +2.22(+0.90%)
Dec 14, 2020 245.94 248.21 245.14 245.42 4,951,741 +0.95(+0.39%)
Dec 11, 2020 243.37 245.22 242.71 244.47 3,738,223 -0.24(-0.10%)
Dec 10, 2020 244.04 245.88 242.22 244.71 4,564,326 -0.71(-0.29%)
Dec 09, 2020 244.53 245.60 242.35 245.42 4,921,893 +3.57(+1.47%)
Dec 08, 2020 241.86 242.58 239.09 241.86 5,773,969 -0.85(-0.35%)
Dec 07, 2020 243.50 244.43 241.19 242.71 6,893,443 -1.25(-0.51%)
Dec 04, 2020 247.17 248.33 242.87 243.95 8,367,907 -3.83(-1.55%)
Dec 03, 2020 250.09 251.29 246.87 247.79 4,508,889 -2.74(-1.09%)
Dec 02, 2020 253.18 253.31 249.11 250.52 4,508,244 -3.70(-1.45%)
Dec 01, 2020 256.18 256.38 253.25 254.22 4,290,435 -0.75(-0.29%)
Nov 30, 2020 252.95 255.29 249.92 254.97 5,029,110 +1.31(+0.51%)
Nov 27, 2020 252.97 254.20 252.16 253.66 1,768,378 +1.87(+0.74%)
Nov 25, 2020 251.35 252.51 249.27 251.79 3,265,945 +0.60(+0.24%)
Nov 24, 2020 251.83 253.25 250.52 251.20 5,194,228 +1.76(+0.70%)
Nov 23, 2020 248.16 251.55 247.74 249.44 3,572,703 +1.46(+0.59%)
Nov 20, 2020 249.49 250.33 247.12 247.98 4,474,531 -1.03(-0.41%)
Nov 19, 2020 248.54 250.34 246.96 249.01 4,260,130 +1.01(+0.41%)
Nov 18, 2020 248.61 253.10 247.24 248.00 5,566,441 -2.43(-0.97%)
Nov 17, 2020 250.09 251.40 247.60 250.43 9,266,583 -6.52(-2.54%)
Nov 16, 2020 256.59 258.53 254.04 256.95 5,807,677 +2.21(+0.87%)
Nov 13, 2020 254.06 257.10 252.99 254.74 4,288,586 +0.85(+0.34%)
Nov 12, 2020 260.10 260.74 251.68 253.89 4,155,412 -1.39(-0.54%)
Nov 11, 2020 254.88 258.90 253.82 255.28 3,248,531 +2.00(+0.79%)
Nov 10, 2020 250.72 253.48 247.47 253.27 5,252,055 +5.15(+2.07%)
Nov 09, 2020 263.82 265.08 247.67 248.13 8,540,740 -13.12(-5.02%)
Nov 06, 2020 263.53 263.58 259.96 261.24 3,089,031 -1.48(-0.56%)
Nov 05, 2020 265.02 265.62 261.10 262.72 2,735,534 +2.88(+1.11%)
Nov 04, 2020 254.37 263.82 253.68 259.85 3,833,380 +4.92(+1.93%)
Nov 03, 2020 252.61 256.91 251.57 254.93 3,298,683 +6.09(+2.45%)
Nov 02, 2020 248.29 252.55 246.79 248.84 3,216,650 +3.70(+1.51%)
Oct 30, 2020 247.07 247.81 240.83 245.13 4,215,579 -2.68(-1.08%)
Oct 29, 2020 247.87 251.56 245.68 247.81 3,124,405 -0.08(-0.03%)
Oct 28, 2020 248.38 251.53 246.95 247.90 3,542,036 -6.54(-2.57%)
Oct 27, 2020 254.58 257.10 253.78 254.44 3,279,515 +0.74(+0.29%)
Oct 26, 2020 257.01 258.75 249.99 253.71 3,167,441 -6.40(-2.46%)
Oct 23, 2020 259.53 260.28 256.93 260.10 1,904,817 +1.69(+0.65%)
Oct 22, 2020 260.96 262.57 257.94 258.41 3,032,495 -3.08(-1.18%)
Oct 21, 2020 262.30 264.72 260.36 261.49 2,505,610 -1.41(-0.53%)
Oct 20, 2020 262.07 266.34 261.14 262.90 2,482,527 +2.12(+0.81%)
Oct 19, 2020 266.32 266.64 260.45 260.77 2,641,987 -3.61(-1.37%)
Oct 16, 2020 264.93 268.98 264.01 264.39 3,383,126 +0.11(+0.04%)
Oct 15, 2020 261.13 266.77 260.21 264.27 2,937,391 +0.41(+0.16%)
Oct 14, 2020 266.09 266.81 262.08 263.86 2,416,678 -3.00(-1.13%)
Oct 13, 2020 262.58 267.24 262.58 266.87 2,937,544 +3.17(+1.20%)
Oct 12, 2020 264.14 265.00 262.92 263.70 2,623,889 +0.91(+0.35%)
Oct 09, 2020 262.37 264.04 261.10 262.79 2,437,191 +1.29(+0.49%)
Oct 08, 2020 260.88 261.89 258.42 261.50 2,454,099 +1.59(+0.61%)
Oct 07, 2020 258.13 261.02 257.35 259.91 3,724,623 +5.81(+2.29%)
Oct 06, 2020 259.64 260.10 253.46 254.10 3,255,103 -5.17(-2.00%)
Oct 05, 2020 258.19 259.57 257.07 259.27 2,535,628 +2.56(+1.00%)
Oct 02, 2020 252.69 258.34 251.93 256.71 3,202,622 +1.55(+0.61%)
Oct 01, 2020 256.83 257.35 253.53 255.16 2,934,072 -0.08(-0.03%)
Sep 30, 2020 251.35 257.27 250.47 255.24 5,199,742 +5.15(+2.06%)
Sep 29, 2020 251.28 251.68 249.18 250.09 2,229,467 -0.20(-0.08%)
Sep 28, 2020 249.93 252.03 248.43 250.30 3,330,473 +3.47(+1.41%)
Sep 25, 2020 242.81 248.29 242.57 246.82 2,674,273 +2.62(+1.07%)
Sep 24, 2020 244.21 247.88 242.53 244.20 3,367,772 -0.78(-0.32%)
Sep 23, 2020 253.14 254.24 243.26 244.98 4,859,763 -6.21(-2.47%)
Sep 22, 2020 249.70 251.39 248.73 251.20 3,232,464 +0.88(+0.35%)
Sep 21, 2020 249.87 250.82 244.97 250.31 3,859,187 -2.61(-1.03%)
Sep 18, 2020 255.88 257.19 248.90 252.93 6,607,509 -4.38(-1.70%)
Sep 17, 2020 255.42 259.85 254.55 257.31 3,445,549 -1.53(-0.59%)
Sep 16, 2020 262.50 263.39 257.97 258.84 3,676,711 -3.63(-1.38%)
Sep 15, 2020 260.14 263.50 259.53 262.47 4,541,609 +4.53(+1.76%)
Sep 14, 2020 256.01 259.61 255.53 257.94 3,324,615 +3.97(+1.56%)
Sep 11, 2020 251.81 255.49 251.34 253.97 4,057,488 +3.34(+1.33%)
Sep 10, 2020 255.52 258.25 249.23 250.64 3,433,778 -3.99(-1.57%)
Sep 09, 2020 250.41 257.11 249.76 254.62 5,172,706 +7.15(+2.89%)
Sep 08, 2020 245.50 249.11 241.55 247.47 5,700,875 -0.37(-0.15%)
Sep 04, 2020 253.25 254.38 243.26 247.84 5,715,867 -4.57(-1.81%)
Sep 03, 2020 264.06 264.42 250.15 252.41 5,849,977 -11.55(-4.38%)
Sep 02, 2020 261.80 264.74 260.65 263.96 3,768,380 +2.54(+0.97%)
Sep 01, 2020 259.68 262.10 259.19 261.43 3,539,479 +0.82(+0.32%)
Aug 31, 2020 260.57 262.11 258.62 260.60 4,489,901 -1.14(-0.44%)
Aug 28, 2020 263.59 264.07 260.36 261.75 3,390,795 -2.14(-0.81%)
Aug 27, 2020 267.17 267.83 261.99 263.89 3,751,427 -3.02(-1.13%)
Aug 26, 2020 263.06 267.08 261.73 266.90 4,374,111 +5.30(+2.03%)
Aug 25, 2020 262.64 262.83 259.55 261.60 3,121,814 -0.57(-0.22%)
Aug 24, 2020 260.56 262.26 257.75 262.17 4,843,683 +3.22(+1.24%)
Aug 21, 2020 255.97 259.24 254.55 258.95 6,020,107 +2.33(+0.91%)
Aug 20, 2020 256.49 257.74 255.48 256.62 3,858,687 -1.99(-0.77%)
Aug 19, 2020 262.82 263.28 257.76 258.61 5,453,488 -1.96(-0.75%)
Aug 18, 2020 264.13 265.67 258.77 260.57 7,581,820 -2.96(-1.12%)
Aug 17, 2020 260.02 264.43 259.26 263.53 6,082,824 +7.03(+2.74%)
Aug 14, 2020 257.04 257.82 255.25 256.50 2,723,923 -1.01(-0.39%)
Aug 13, 2020 257.06 258.42 255.76 257.51 2,408,482 +0.07(+0.03%)
Aug 12, 2020 255.77 258.71 253.22 257.44 4,231,728 +6.09(+2.42%)
Aug 11, 2020 253.88 255.42 250.88 251.35 3,632,187 +0.17(+0.07%)
Aug 10, 2020 249.06 251.42 248.49 251.18 2,617,499 +2.82(+1.14%)
Aug 07, 2020 247.41 251.35 246.68 248.35 3,113,086 +2.08(+0.84%)
Aug 06, 2020 243.74 247.25 243.68 246.28 2,409,690 +1.73(+0.71%)
Aug 05, 2020 245.38 245.38 243.09 244.55 2,147,983 -0.36(-0.15%)
Aug 04, 2020 243.77 244.92 241.22 244.91 2,431,875 +1.54(+0.63%)
Aug 03, 2020 243.86 245.55 242.89 243.36 2,585,605 +0.63(+0.26%)
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%)
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.