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

Home Depot (NY: HD )

334.87 +5.69 (+1.73%)
Official Closing Price Updated: 4:10 PM EDT, May 31, 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, 2018 170.64 170.94 169.94 170.50 3,239,011 +0.21(+0.12%)
Jul 30, 2018 169.64 170.54 169.53 170.29 2,700,727 +0.12(+0.07%)
Jul 27, 2018 172.82 173.06 169.77 170.17 4,485,141 -1.95(-1.13%)
Jul 26, 2018 173.96 174.47 171.70 172.12 4,958,417 -1.38(-0.80%)
Jul 25, 2018 173.84 174.61 171.83 173.50 5,077,973 -0.85(-0.49%)
Jul 24, 2018 175.68 176.31 173.80 174.35 5,859,896 -0.21(-0.12%)
Jul 23, 2018 175.56 174.28 174.56 2,623,129 -0.19(-0.11%)
Jul 20, 2018 174.43 175.88 174.21 174.75 4,134,019 -0.16(-0.09%)
Jul 19, 2018 173.41 175.43 173.11 174.91 4,276,140 +1.43(+0.83%)
Jul 18, 2018 173.52 174.29 172.80 173.47 4,388,228 -0.11(-0.06%)
Jul 17, 2018 171.45 173.87 171.45 173.59 5,401,918 +1.92(+1.12%)
Jul 16, 2018 171.89 171.96 170.81 171.67 2,931,545 +0.16(+0.10%)
Jul 13, 2018 171.31 172.58 171.31 171.51 2,678,021 +0.64(+0.37%)
Jul 12, 2018 171.08 171.32 170.05 170.87 3,138,607 +0.86(+0.51%)
Jul 11, 2018 170.24 170.70 169.14 170.00 3,832,357 -0.57(-0.33%)
Jul 10, 2018 169.67 170.70 169.51 170.57 3,291,277 +1.32(+0.78%)
Jul 09, 2018 168.93 169.80 168.42 169.25 2,979,926 +1.38(+0.82%)
Jul 06, 2018 167.96 168.62 166.55 167.87 2,957,155 +0.06(+0.04%)
Jul 05, 2018 167.88 168.10 166.71 167.81 2,722,417 +0.68(+0.41%)
Jul 03, 2018 167.13 167.13 167.13 0 -0.34(-0.21%)
Jul 02, 2018 167.30 167.61 165.84 167.47 4,428,694 -0.93(-0.55%)
Jun 29, 2018 169.06 171.63 168.31 168.41 4,757,536 -0.09(-0.06%)
Jun 28, 2018 168.32 169.19 167.03 168.50 3,468,578 +0.16(+0.10%)
Jun 27, 2018 169.75 170.90 168.33 168.34 4,369,432 -1.16(-0.68%)
Jun 26, 2018 169.69 170.33 168.84 169.50 3,784,524 -0.02(-0.01%)
Jun 25, 2018 170.40 170.77 168.37 169.51 5,939,541 -0.89(-0.52%)
Jun 22, 2018 173.32 173.63 170.19 170.40 8,187,516 -2.50(-1.45%)
Jun 21, 2018 171.96 173.42 171.46 172.90 5,439,246 +1.06(+0.62%)
Jun 20, 2018 172.64 172.75 171.01 171.84 3,926,752 -0.11(-0.07%)
Jun 19, 2018 171.09 172.55 171.00 171.96 6,373,075 -1.28(-0.74%)
Jun 18, 2018 171.72 173.42 171.00 173.23 3,945,102 +0.13(+0.07%)
Jun 15, 2018 172.35 172.35 173.10 9,060,528 +0.75(+0.44%)
Jun 14, 2018 172.86 173.50 171.05 172.35 4,988,386 -0.55(-0.32%)
Jun 13, 2018 173.76 174.00 172.34 172.90 5,940,552 -0.86(-0.50%)
Jun 12, 2018 172.50 173.79 172.21 173.77 5,348,353 +1.44(+0.84%)
Jun 11, 2018 171.70 173.09 171.20 172.33 4,915,293 +1.13(+0.66%)
Jun 08, 2018 169.07 171.34 168.33 171.19 4,641,206 +1.86(+1.10%)
Jun 07, 2018 167.31 170.22 167.31 169.33 5,072,783 +2.23(+1.33%)
Jun 06, 2018 167.10 165.05 167.10 4,790,105 +1.43(+0.86%)
Jun 05, 2018 164.38 166.06 163.75 165.68 4,901,707 +0.50(+0.30%)
Jun 04, 2018 162.47 165.33 162.25 165.18 4,751,397 +3.46(+2.14%)
Jun 01, 2018 161.60 163.00 161.00 161.72 4,293,696 +0.69(+0.43%)
May 31, 2018 161.55 161.73 159.91 161.03 5,607,067 -0.47(-0.29%)
May 30, 2018 159.54 162.11 158.83 161.49 4,606,205 +2.69(+1.70%)
May 29, 2018 159.27 160.37 158.16 158.80 5,505,047 -1.59(-0.99%)
May 25, 2018 160.39 160.39 160.39 0 -0.26(-0.16%)
May 24, 2018 160.34 160.87 158.52 160.65 4,591,510 +0.41(+0.26%)
May 23, 2018 160.60 160.79 158.78 160.23 8,605,830 -0.17(-0.11%)
May 22, 2018 163.14 163.76 160.10 160.41 5,342,063 -2.51(-1.54%)
May 21, 2018 161.55 163.67 161.38 162.91 4,831,791 +2.03(+1.26%)
May 18, 2018 159.44 161.56 159.27 160.88 5,472,941 +1.79(+1.13%)
May 17, 2018 159.87 160.67 158.69 159.08 4,924,595 -0.90(-0.56%)
May 16, 2018 162.47 162.47 159.57 159.98 5,875,356 -1.37(-0.85%)
May 15, 2018 162.66 162.83 159.75 161.36 11,819,409 -2.66(-1.62%)
May 14, 2018 164.38 164.51 162.97 164.02 8,187,334 +0.66(+0.40%)
May 11, 2018 161.06 163.78 160.82 163.36 6,238,599 +2.70(+1.68%)
May 10, 2018 159.63 161.35 159.56 160.65 4,484,758 +0.69(+0.43%)
May 09, 2018 158.83 160.09 157.57 159.97 3,951,933 +1.13(+0.71%)
May 08, 2018 157.47 159.06 156.65 158.83 4,855,756 +1.27(+0.81%)
May 07, 2018 159.14 159.23 156.80 157.56 4,175,815 -1.26(-0.79%)
May 04, 2018 156.87 159.96 156.09 158.83 4,538,999 +1.58(+1.00%)
May 03, 2018 158.69 158.71 155.54 157.25 4,804,075 -2.33(-1.46%)
May 02, 2018 158.36 160.62 157.73 159.58 4,504,380 +1.10(+0.69%)
May 01, 2018 158.57 158.57 155.71 158.48 3,988,785 -0.15(-0.09%)
Apr 30, 2018 160.51 161.20 158.63 158.63 4,861,701 -1.43(-0.89%)
Apr 27, 2018 159.22 160.55 157.83 160.05 5,105,467 +0.63(+0.40%)
Apr 26, 2018 153.19 159.60 152.86 159.42 10,230,485 +7.15(+4.70%)
Apr 25, 2018 151.14 152.85 149.83 152.27 6,509,124 +0.97(+0.64%)
Apr 24, 2018 153.91 154.51 150.26 151.30 5,166,625 -1.20(-0.79%)
Apr 23, 2018 152.47 153.12 151.19 152.50 3,479,109 +0.56(+0.37%)
Apr 20, 2018 152.66 153.56 151.35 151.94 5,834,978 -0.06(-0.04%)
Apr 19, 2018 154.08 154.25 150.88 152.00 6,299,262 -2.38(-1.54%)
Apr 18, 2018 150.22 154.72 150.21 154.38 6,824,647 +4.24(+2.82%)
Apr 17, 2018 150.87 151.28 149.44 150.14 3,619,005 +0.41(+0.28%)
Apr 16, 2018 149.56 150.73 148.77 149.73 4,116,936 +1.40(+0.94%)
Apr 13, 2018 149.78 150.65 147.83 148.33 5,022,528 -0.48(-0.32%)
Apr 12, 2018 148.76 149.56 148.41 148.81 3,956,099 +0.43(+0.29%)
Apr 11, 2018 147.64 150.27 147.47 148.38 4,924,529 -0.54(-0.36%)
Apr 10, 2018 149.38 149.52 147.84 148.92 5,606,167 +0.84(+0.57%)
Apr 09, 2018 150.27 150.52 147.96 148.08 5,917,256 -1.66(-1.11%)
Apr 06, 2018 152.77 153.24 148.80 149.74 6,100,982 -4.02(-2.61%)
Apr 05, 2018 152.79 154.54 152.20 153.76 4,285,420 +1.45(+0.95%)
Apr 04, 2018 146.61 152.65 146.28 152.31 5,541,772 +3.16(+2.12%)
Apr 03, 2018 148.31 150.16 148.01 149.15 6,154,736 +0.74(+0.50%)
Apr 02, 2018 152.06 152.53 146.28 148.41 8,421,958 -4.58(-3.00%)
Mar 29, 2018 153.00 153.00 153.00 0 +2.99(+1.99%)
Mar 28, 2018 150.42 152.39 149.29 150.01 5,030,672 +0.07(+0.05%)
Mar 27, 2018 152.26 153.42 149.01 149.94 5,489,750 -1.46(-0.96%)
Mar 26, 2018 149.45 151.76 148.94 151.40 8,531,522 +3.93(+2.67%)
Mar 23, 2018 151.28 152.41 147.26 147.47 7,014,706 -3.00(-1.99%)
Mar 22, 2018 152.29 153.27 150.28 150.47 6,118,759 -2.34(-1.53%)
Mar 21, 2018 153.09 154.63 152.52 152.81 4,068,981 -0.12(-0.08%)
Mar 20, 2018 152.48 153.55 152.07 152.93 4,832,650 +0.91(+0.60%)
Mar 19, 2018 153.35 153.92 151.07 152.02 5,527,013 -1.60(-1.04%)
Mar 16, 2018 153.16 154.85 152.76 153.62 9,798,625 +0.76(+0.50%)
Mar 15, 2018 152.53 154.39 151.69 152.85 4,586,118 +0.57(+0.37%)
Mar 14, 2018 153.74 154.22 150.98 152.28 5,278,693 -0.81(-0.53%)
Mar 13, 2018 154.16 155.32 152.67 153.09 7,138,976 -1.17(-0.76%)
Mar 12, 2018 156.59 157.13 154.12 154.26 5,815,836 -2.10(-1.34%)
Mar 09, 2018 153.65 156.43 152.72 156.36 5,215,906 +3.62(+2.37%)
Mar 08, 2018 154.03 154.49 151.70 152.74 5,531,079 -0.55(-0.36%)
Mar 07, 2018 154.51 151.78 153.29 5,589,578 -1.74(-1.12%)
Mar 06, 2018 155.98 155.98 153.21 155.03 6,209,673 -0.08(-0.05%)
Mar 05, 2018 151.81 155.56 151.67 155.12 6,733,469 +2.80(+1.84%)
Mar 02, 2018 151.69 152.94 150.51 152.32 6,644,371 -1.01(-0.66%)
Mar 01, 2018 155.98 157.39 152.14 153.32 7,173,214 -2.24(-1.44%)
Feb 28, 2018 157.40 159.31 155.57 155.57 7,517,618 -2.31(-1.47%)
Feb 27, 2018 161.20 161.53 157.87 157.88 5,410,965 -2.97(-1.85%)
Feb 26, 2018 161.46 161.99 160.34 160.85 5,440,304 +0.09(+0.06%)
Feb 23, 2018 158.92 160.81 158.43 160.76 5,056,047 +2.46(+1.55%)
Feb 22, 2018 158.94 158.30 6,623,839 +2.06(+1.32%)
Feb 21, 2018 159.79 160.20 156.07 156.24 8,814,094 -3.12(-1.95%)
Feb 20, 2018 162.08 163.40 159.02 159.36 10,449,006 -0.22(-0.14%)
Feb 16, 2018 159.58 159.58 159.58 0 +1.45(+0.92%)
Feb 15, 2018 159.77 157.08 158.13 5,988,895 +0.50(+0.31%)
Feb 14, 2018 155.24 157.95 154.53 157.63 7,922,870 +0.83(+0.53%)
Feb 13, 2018 156.39 157.04 154.39 156.81 5,004,220 -0.29(-0.18%)
Feb 12, 2018 159.22 159.62 156.54 157.10 7,945,331 -0.05(-0.03%)
Feb 09, 2018 156.41 158.75 150.04 157.15 10,614,096 +2.47(+1.60%)
Feb 08, 2018 163.14 163.14 154.43 154.67 8,470,616 -8.59(-5.26%)
Feb 07, 2018 162.79 166.02 161.93 163.27 7,047,368 +0.21(+0.13%)
Feb 06, 2018 152.45 163.84 149.72 163.06 13,685,634 +4.17(+2.63%)
Feb 05, 2018 162.23 165.83 153.96 158.88 12,324,373 -6.67(-4.03%)
Feb 02, 2018 170.06 170.10 165.10 165.56 7,239,459 -5.06(-2.97%)
Feb 01, 2018 170.14 172.62 169.49 170.62 4,162,244 -0.85(-0.50%)
Jan 31, 2018 173.45 175.04 170.90 171.47 5,313,201 -0.78(-0.45%)
Jan 30, 2018 171.96 173.39 163.51 172.25 7,005,707 -2.65(-1.52%)
Jan 29, 2018 176.87 177.19 174.72 174.90 4,230,198 -1.97(-1.11%)
Jan 26, 2018 175.48 176.94 174.49 176.87 4,426,485 +1.59(+0.91%)
Jan 25, 2018 176.51 176.53 173.98 175.28 4,144,665 -0.73(-0.41%)
Jan 24, 2018 175.14 176.76 174.63 176.01 4,808,127 +1.13(+0.64%)
Jan 23, 2018 174.88 176.12 174.25 174.88 4,241,982 +0.38(+0.21%)
Jan 22, 2018 172.07 174.52 171.99 174.51 5,687,275 +2.67(+1.55%)
Jan 19, 2018 170.54 171.84 169.96 171.84 6,806,761 +2.56(+1.51%)
Jan 18, 2018 170.51 170.70 168.71 169.28 5,240,584 -1.27(-0.75%)
Jan 17, 2018 168.57 170.55 168.00 170.55 4,681,392 +3.00(+1.79%)
Jan 16, 2018 168.88 169.55 167.03 167.55 6,668,520 -0.09(-0.06%)
Jan 12, 2018 167.65 167.65 167.65 0 +1.48(+0.89%)
Jan 11, 2018 163.60 166.20 163.36 166.16 4,564,762 +2.46(+1.50%)
Jan 10, 2018 164.52 164.91 163.57 163.70 3,654,925 -1.11(-0.67%)
Jan 09, 2018 164.47 165.13 163.57 164.81 3,528,777 +0.91(+0.55%)
Jan 08, 2018 163.63 165.34 163.53 163.91 4,107,579 -0.39(-0.24%)
Jan 05, 2018 162.96 164.34 162.60 164.30 4,949,920 +1.70(+1.04%)
Jan 04, 2018 162.06 162.91 160.86 162.60 4,742,023 +1.28(+0.79%)
Jan 03, 2018 160.46 161.62 160.31 161.32 5,307,597 +0.84(+0.52%)
Jan 02, 2018 162.35 162.58 160.47 160.49 5,488,154 -1.28(-0.79%)
Dec 29, 2017 161.77 161.77 161.77 0 -0.21(-0.13%)
Dec 28, 2017 162.94 163.00 161.86 161.98 3,720,671 -0.35(-0.22%)
Dec 27, 2017 162.68 163.44 162.18 162.33 6,927,056 -0.14(-0.09%)
Dec 26, 2017 160.91 162.53 160.75 162.47 3,478,718 +1.90(+1.19%)
Dec 22, 2017 160.85 160.85 159.84 160.57 3,815,495 +0.04(+0.03%)
Dec 21, 2017 160.37 161.18 159.98 160.53 6,864,661 +0.66(+0.41%)
Dec 20, 2017 159.61 160.38 158.78 159.87 6,306,453 +1.14(+0.72%)
Dec 19, 2017 158.10 159.37 157.56 158.74 5,268,474 +1.07(+0.68%)
Dec 18, 2017 156.62 158.22 156.62 157.67 5,871,936 +1.84(+1.18%)
Dec 15, 2017 156.18 156.35 155.45 155.83 9,609,929 +0.38(+0.25%)
Dec 14, 2017 156.70 157.04 155.39 155.45 4,150,714 -0.77(-0.49%)
Dec 13, 2017 155.35 156.76 155.34 156.22 6,065,246 +1.05(+0.68%)
Dec 12, 2017 155.17 156.37 155.05 155.17 6,180,024 -0.38(-0.25%)
Dec 11, 2017 155.22 156.16 154.60 155.55 7,074,422 -0.99(-0.63%)
Dec 08, 2017 155.77 156.96 155.47 156.54 5,966,084 +1.20(+0.77%)
Dec 07, 2017 153.67 155.83 153.44 155.34 6,430,959 +1.02(+0.66%)
Dec 06, 2017 153.84 155.47 152.50 154.31 8,072,655 -1.75(-1.12%)
Dec 05, 2017 155.95 157.82 155.56 156.06 7,436,125 -1.75(-1.11%)
Dec 04, 2017 156.35 159.02 156.35 157.81 7,254,919 +3.82(+2.48%)
Dec 01, 2017 153.91 154.14 151.26 153.99 5,487,210 +0.51(+0.33%)
Nov 30, 2017 151.99 154.20 151.42 153.48 10,694,592 +2.19(+1.45%)
Nov 29, 2017 150.70 152.29 149.94 151.28 5,742,377 +1.34(+0.89%)
Nov 28, 2017 148.52 150.11 146.91 149.94 7,121,908 +2.05(+1.38%)
Nov 27, 2017 148.53 146.39 147.90 5,345,367 +1.55(+1.06%)
Nov 24, 2017 146.16 147.00 145.84 146.34 2,182,724 +0.23(+0.16%)
Nov 22, 2017 146.82 146.86 146.10 146.12 4,867,473 -0.68(-0.46%)
Nov 21, 2017 144.81 146.79 144.49 146.79 7,329,521 +2.05(+1.41%)
Nov 20, 2017 142.79 144.95 142.50 144.75 5,530,791 +2.30(+1.62%)
Nov 17, 2017 141.82 143.03 141.02 142.45 5,334,532 +0.20(+0.14%)
Nov 16, 2017 141.55 142.46 141.02 142.24 5,399,199 +1.72(+1.23%)
Nov 15, 2017 142.19 142.19 140.42 140.52 6,516,584 -2.20(-1.54%)
Nov 14, 2017 138.95 142.79 138.55 142.72 12,106,844 +2.30(+1.64%)
Nov 13, 2017 139.81 141.51 139.48 140.42 8,445,860 +1.05(+0.76%)
Nov 10, 2017 138.71 139.76 138.36 139.36 4,186,189 +0.71(+0.51%)
Nov 09, 2017 139.35 139.38 137.81 138.65 4,009,012 -0.66(-0.48%)
Nov 08, 2017 138.71 139.85 138.65 139.31 3,430,085 +0.33(+0.24%)
Nov 07, 2017 139.35 139.61 138.28 138.98 3,764,293 -0.48(-0.34%)
Nov 06, 2017 139.95 140.02 138.43 139.46 3,856,792 -0.14(-0.10%)
Nov 03, 2017 138.43 140.11 138.15 139.60 3,628,017 +1.43(+1.03%)
Nov 02, 2017 140.13 140.13 136.32 138.18 7,675,108 -2.27(-1.61%)
Nov 01, 2017 141.32 141.60 140.22 140.44 4,201,627 -0.34(-0.24%)
Oct 31, 2017 140.46 141.26 140.20 140.78 3,440,869 +0.40(+0.28%)
Oct 30, 2017 141.81 141.81 140.02 140.38 4,599,892 -1.72(-1.21%)
Oct 27, 2017 141.65 142.38 141.36 142.11 4,381,006 -0.26(-0.19%)
Oct 26, 2017 141.30 142.62 141.06 142.37 4,416,190 +1.34(+0.95%)
Oct 25, 2017 141.06 141.78 140.44 141.03 4,933,183 +0.03(+0.02%)
Oct 24, 2017 139.84 141.36 139.82 140.99 4,341,149 +1.09(+0.78%)
Oct 23, 2017 139.30 141.19 139.06 139.90 4,704,513 +1.11(+0.80%)
Oct 20, 2017 139.25 139.40 138.20 138.79 4,906,314 +0.16(+0.12%)
Oct 19, 2017 138.85 139.36 138.23 138.62 3,150,067 -0.18(-0.13%)
Oct 18, 2017 138.78 139.47 138.72 138.80 3,248,138 +0.09(+0.06%)
Oct 17, 2017 139.46 140.05 137.16 138.72 4,933,039 -0.74(-0.53%)
Oct 16, 2017 139.67 139.84 138.64 139.46 3,046,012 -0.21(-0.15%)
Oct 13, 2017 140.05 141.03 139.57 139.67 3,837,698 -0.10(-0.07%)
Oct 12, 2017 140.47 140.47 139.67 139.77 4,001,081 -0.56(-0.40%)
Oct 11, 2017 140.28 140.85 139.65 140.33 2,731,142 +0.08(+0.05%)
Oct 10, 2017 140.71 140.80 139.81 140.25 3,244,683 -0.47(-0.33%)
Oct 09, 2017 141.09 141.50 140.48 140.72 2,510,382 -0.12(-0.08%)
Oct 06, 2017 141.12 141.50 140.75 140.84 3,434,142 -0.23(-0.16%)
Oct 05, 2017 140.18 141.18 139.49 141.07 4,127,010 +0.70(+0.50%)
Oct 04, 2017 140.53 141.04 140.04 140.37 3,234,205 +0.10(+0.07%)
Oct 03, 2017 139.32 140.36 139.27 140.26 3,587,202 +0.98(+0.70%)
Oct 02, 2017 139.44 139.48 138.61 139.29 3,204,488 +0.39(+0.28%)
Sep 29, 2017 138.00 138.94 137.70 138.90 4,083,129 +1.02(+0.74%)
Sep 28, 2017 136.49 137.95 136.43 137.88 5,432,921 +1.22(+0.89%)
Sep 27, 2017 135.99 136.66 4,670,397 -0.29(-0.21%)
Sep 26, 2017 137.19 137.57 136.54 136.94 3,794,884 +0.14(+0.10%)
Sep 25, 2017 135.92 137.09 135.66 136.81 5,765,942 +0.96(+0.71%)
Sep 22, 2017 135.14 135.95 135.03 135.85 4,211,547 +0.66(+0.49%)
Sep 21, 2017 134.91 135.50 134.79 135.19 3,629,373 +0.43(+0.32%)
Sep 20, 2017 133.81 135.35 133.63 134.75 5,415,749 +0.87(+0.65%)
Sep 19, 2017 134.00 134.45 133.46 133.89 4,372,736 -0.13(-0.10%)
Sep 18, 2017 135.02 135.02 133.91 134.01 4,721,676 -0.50(-0.37%)
Sep 15, 2017 135.86 135.87 134.42 134.51 10,744,417 -0.83(-0.61%)
Sep 14, 2017 136.17 136.59 135.30 135.35 6,227,970 -0.54(-0.40%)
Sep 13, 2017 136.20 137.04 135.49 135.89 5,550,532 +0.09(+0.07%)
Sep 12, 2017 135.07 136.66 134.78 135.80 6,822,655 +1.31(+0.97%)
Sep 11, 2017 134.53 134.80 132.66 134.49 10,418,497 -1.10(-0.81%)
Sep 08, 2017 135.10 136.46 133.77 135.59 11,880,047 +1.47(+1.10%)
Sep 07, 2017 134.32 135.26 133.15 134.12 9,734,729 +1.16(+0.87%)
Sep 06, 2017 133.34 130.90 132.95 9,567,123 +3.08(+2.37%)
Sep 05, 2017 128.83 130.71 128.82 129.87 8,841,695 +1.82(+1.43%)
Sep 01, 2017 127.60 128.18 127.18 128.04 3,983,754 +0.77(+0.61%)
Aug 31, 2017 127.90 128.17 127.25 127.27 7,162,486 -0.11(-0.09%)
Aug 30, 2017 127.38 127.59 126.77 127.38 4,286,398 +0.14(+0.11%)
Aug 29, 2017 127.44 128.15 126.56 127.25 6,321,512 -0.56(-0.44%)
Aug 28, 2017 128.27 128.65 127.00 127.81 8,106,211 +1.47(+1.16%)
Aug 25, 2017 125.37 127.08 125.28 126.34 3,610,418 +1.18(+0.94%)
Aug 24, 2017 126.40 127.14 124.94 125.16 4,425,130 -0.72(-0.57%)
Aug 23, 2017 125.43 126.19 124.46 125.87 6,201,359 -0.68(-0.54%)
Aug 22, 2017 126.03 127.12 126.03 126.56 3,870,398 +0.60(+0.48%)
Aug 21, 2017 124.18 126.53 124.01 125.96 5,001,593 +1.44(+1.16%)
Aug 18, 2017 126.30 126.30 124.07 124.51 8,278,866 -1.84(-1.46%)
Aug 17, 2017 128.16 128.45 126.30 126.35 5,283,544 -2.18(-1.69%)
Aug 16, 2017 127.86 129.12 127.61 128.53 7,158,534 +1.76(+1.39%)
Aug 15, 2017 130.24 130.64 125.16 126.78 16,023,361 -3.45(-2.65%)
Aug 14, 2017 131.73 131.74 129.64 130.23 7,887,293 -0.52(-0.40%)
Aug 11, 2017 130.10 131.46 129.99 130.75 4,324,181 +0.84(+0.65%)
Aug 10, 2017 131.01 131.68 129.91 129.91 5,251,388 -1.17(-0.89%)
Aug 09, 2017 129.46 131.34 129.44 131.07 4,554,331 +1.61(+1.25%)
Aug 08, 2017 129.44 130.18 129.23 129.46 3,790,507 +0.00(+0.00%)
Aug 07, 2017 130.41 128.72 129.46 4,541,044 +0.51(+0.39%)
Aug 04, 2017 127.48 128.95 127.31 128.95 3,859,892 +1.66(+1.30%)
Aug 03, 2017 127.22 128.35 127.05 127.30 6,096,150 +0.25(+0.19%)
Aug 02, 2017 126.58 127.36 126.56 127.05 4,446,954 +0.55(+0.43%)
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.