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

Home Depot (NY: HD )

328.40 +4.74 (+1.46%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 30, 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, 2016 109.69 110.29 109.23 109.59 4,487,248 +0.01(+0.01%)
Mar 30, 2016 109.32 110.00 109.10 109.58 3,821,184 +0.78(+0.72%)
Mar 29, 2016 107.59 109.15 107.35 108.80 4,145,976 +1.14(+1.06%)
Mar 28, 2016 107.26 108.26 107.17 107.66 3,191,449 +0.51(+0.48%)
Mar 24, 2016 106.39 107.15 107.15 107.15 4,199,065 +0.20(+0.18%)
Mar 23, 2016 107.25 107.74 106.73 106.95 4,414,052 -0.30(-0.28%)
Mar 22, 2016 107.27 107.77 106.70 107.25 4,805,209 -0.34(-0.32%)
Mar 21, 2016 108.03 108.52 106.99 107.60 4,647,446 -0.28(-0.26%)
Mar 18, 2016 107.71 108.49 107.45 107.88 9,824,869 +0.39(+0.36%)
Mar 17, 2016 106.85 107.75 106.21 107.49 5,030,000 +0.35(+0.33%)
Mar 16, 2016 106.47 107.68 105.79 107.14 4,394,924 +0.61(+0.57%)
Mar 15, 2016 105.77 107.16 105.64 106.53 4,912,151 +0.71(+0.67%)
Mar 14, 2016 105.48 106.49 105.21 105.82 4,448,103 +0.31(+0.30%)
Mar 11, 2016 104.28 105.75 104.08 105.50 5,633,297 +2.11(+2.04%)
Mar 10, 2016 103.65 104.28 102.10 103.39 5,483,561 -0.11(-0.11%)
Mar 09, 2016 104.33 104.73 102.93 103.51 4,927,455 -0.57(-0.54%)
Mar 08, 2016 102.84 105.29 102.66 104.08 6,429,875 +1.02(+0.99%)
Mar 07, 2016 102.11 103.36 102.11 103.06 5,094,383 +0.50(+0.49%)
Mar 04, 2016 104.04 104.14 102.23 102.56 7,894,341 -1.01(-0.98%)
Mar 03, 2016 102.27 103.95 101.92 103.57 6,132,349 +0.99(+0.96%)
Mar 02, 2016 102.49 102.81 101.66 102.58 4,855,839 -0.09(-0.09%)
Mar 01, 2016 101.92 102.89 101.27 102.67 6,009,206 +1.29(+1.27%)
Feb 29, 2016 103.13 103.73 101.33 101.38 6,821,115 -1.75(-1.69%)
Feb 26, 2016 104.22 104.35 102.86 103.13 5,641,736 -0.49(-0.47%)
Feb 25, 2016 102.72 103.62 102.01 103.62 5,799,740 +1.02(+1.00%)
Feb 24, 2016 101.33 102.71 100.40 102.60 9,708,794 +0.88(+0.87%)
Feb 23, 2016 103.73 103.89 100.75 101.72 13,668,579 +1.37(+1.37%)
Feb 22, 2016 100.47 101.67 99.76 100.34 9,537,463 +0.95(+0.95%)
Feb 19, 2016 97.87 99.41 97.00 99.40 6,654,593 +1.41(+1.43%)
Feb 18, 2016 98.78 98.92 97.66 97.99 5,461,137 -1.01(-1.02%)
Feb 17, 2016 98.38 99.39 97.91 99.01 7,309,717 +1.45(+1.49%)
Feb 16, 2016 96.48 98.02 96.14 97.55 8,527,990 +2.54(+2.67%)
Feb 12, 2016 93.84 95.01 95.01 95.01 6,564,069 +2.49(+2.69%)
Feb 11, 2016 92.36 93.27 91.66 92.52 7,892,767 -0.87(-0.93%)
Feb 10, 2016 93.52 94.88 93.16 93.39 6,494,263 +0.38(+0.41%)
Feb 09, 2016 90.62 94.17 90.40 93.00 9,270,742 +1.64(+1.80%)
Feb 08, 2016 93.88 94.72 89.54 91.36 13,816,274 -3.74(-3.93%)
Feb 05, 2016 98.74 98.83 94.50 95.10 9,938,266 -3.82(-3.86%)
Feb 04, 2016 101.00 101.20 97.57 98.92 11,228,727 -2.19(-2.17%)
Feb 03, 2016 102.93 103.05 99.28 101.11 9,164,497 -1.21(-1.18%)
Feb 02, 2016 102.44 103.27 101.86 102.32 7,138,993 -1.01(-0.98%)
Feb 01, 2016 102.04 103.81 101.28 103.33 5,652,300 +0.61(+0.60%)
Jan 29, 2016 100.61 102.72 100.26 102.72 9,324,345 +2.84(+2.85%)
Jan 28, 2016 99.63 100.21 98.30 99.88 5,960,929 +0.58(+0.58%)
Jan 27, 2016 100.03 101.55 98.72 99.30 6,647,651 -0.51(-0.52%)
Jan 26, 2016 99.43 100.02 98.54 99.81 5,471,708 +0.40(+0.40%)
Jan 25, 2016 100.78 101.16 99.29 99.41 5,936,334 -0.86(-0.86%)
Jan 22, 2016 99.36 101.83 99.31 100.27 8,024,470 +2.08(+2.11%)
Jan 21, 2016 95.88 99.60 95.68 98.20 11,009,715 +3.07(+3.23%)
Jan 20, 2016 96.29 96.86 92.78 95.13 13,871,746 -2.70(-2.76%)
Jan 19, 2016 98.46 99.55 97.04 97.82 7,765,826 +0.43(+0.44%)
Jan 15, 2016 95.66 97.39 97.39 97.39 12,873,244 -0.32(-0.33%)
Jan 14, 2016 99.07 99.25 96.55 97.71 16,391,936 -1.45(-1.47%)
Jan 13, 2016 104.12 104.12 98.81 99.16 10,934,956 -4.97(-4.78%)
Jan 12, 2016 103.56 105.20 102.78 104.14 6,972,851 +1.40(+1.36%)
Jan 11, 2016 102.00 102.98 101.36 102.74 8,338,745 +1.53(+1.52%)
Jan 08, 2016 103.28 103.35 100.88 101.20 8,697,906 -1.22(-1.20%)
Jan 07, 2016 103.68 104.45 101.86 102.43 15,363,025 -3.01(-2.85%)
Jan 06, 2016 105.37 106.10 105.01 105.43 10,037,465 -1.10(-1.04%)
Jan 05, 2016 107.12 107.77 106.23 106.54 6,508,255 -0.52(-0.49%)
Jan 04, 2016 106.28 107.06 105.74 107.06 9,855,941 -0.96(-0.89%)
Dec 31, 2015 108.70 108.02 108.02 108.02 3,891,600 -0.90(-0.83%)
Dec 30, 2015 109.11 109.50 108.86 108.92 3,042,090 -0.29(-0.26%)
Dec 29, 2015 108.94 109.72 108.86 109.21 3,718,395 +0.83(+0.77%)
Dec 28, 2015 108.02 108.55 107.73 108.37 3,191,959 -0.18(-0.17%)
Dec 24, 2015 108.47 108.55 108.55 108.55 1,857,346 -0.17(-0.16%)
Dec 23, 2015 108.22 108.91 107.72 108.73 3,972,094 +1.00(+0.93%)
Dec 22, 2015 107.30 108.05 106.56 107.72 4,164,511 +0.47(+0.43%)
Dec 21, 2015 107.00 107.50 106.33 107.25 4,180,649 +0.83(+0.78%)
Dec 18, 2015 106.78 107.25 106.20 106.42 12,047,559 -0.87(-0.81%)
Dec 17, 2015 108.69 109.08 107.00 107.29 5,319,836 -1.27(-1.17%)
Dec 16, 2015 107.96 108.86 106.48 108.55 5,763,817 +1.31(+1.23%)
Dec 15, 2015 108.33 109.04 107.16 107.24 6,025,545 -0.59(-0.55%)
Dec 14, 2015 107.08 107.92 106.77 107.83 7,294,637 +1.28(+1.20%)
Dec 11, 2015 108.26 107.97 106.44 106.55 6,489,589 -1.72(-1.58%)
Dec 10, 2015 107.79 109.12 107.66 108.26 5,125,058 +0.52(+0.49%)
Dec 09, 2015 108.81 110.09 107.42 107.74 6,188,778 -1.59(-1.45%)
Dec 08, 2015 108.40 109.91 108.15 109.32 5,792,332 -0.07(-0.07%)
Dec 07, 2015 109.45 110.03 108.79 109.39 6,664,529 -0.49(-0.45%)
Dec 04, 2015 107.45 110.13 107.29 109.89 6,595,278 +2.94(+2.75%)
Dec 03, 2015 109.06 109.55 106.84 106.94 8,187,283 -2.35(-2.15%)
Dec 02, 2015 109.91 109.98 109.11 109.30 6,147,951 -0.51(-0.46%)
Dec 01, 2015 109.06 109.97 108.85 109.80 6,448,405 +0.93(+0.86%)
Nov 30, 2015 109.95 110.04 108.17 108.87 9,882,476 -0.70(-0.64%)
Nov 27, 2015 109.63 110.17 109.40 109.57 4,104,459 +0.07(+0.07%)
Nov 25, 2015 108.72 109.50 109.50 109.50 6,518,483 +0.85(+0.79%)
Nov 24, 2015 107.29 108.91 107.13 108.64 8,202,058 +0.89(+0.83%)
Nov 23, 2015 105.89 107.86 105.89 107.75 7,782,271 +1.86(+1.76%)
Nov 20, 2015 103.57 105.89 103.35 105.89 10,073,529 +2.72(+2.64%)
Nov 19, 2015 102.90 103.78 102.42 103.16 5,731,342 +0.26(+0.25%)
Nov 18, 2015 102.82 103.06 101.38 102.90 7,980,718 +0.29(+0.29%)
Nov 17, 2015 101.54 102.74 100.11 102.61 12,931,840 +4.34(+4.42%)
Nov 16, 2015 97.63 98.42 96.45 98.27 9,558,692 +0.68(+0.70%)
Nov 13, 2015 100.11 100.23 97.50 97.59 10,733,698 -3.10(-3.08%)
Nov 12, 2015 100.98 101.63 100.07 100.68 5,267,364 -0.73(-0.72%)
Nov 11, 2015 102.00 102.00 101.26 101.42 3,993,351 -0.45(-0.44%)
Nov 10, 2015 101.24 101.98 100.87 101.86 4,762,073 +0.62(+0.61%)
Nov 09, 2015 102.30 102.56 100.60 101.25 6,134,588 -1.20(-1.17%)
Nov 06, 2015 101.87 102.55 101.50 102.45 4,613,846 +0.21(+0.21%)
Nov 05, 2015 102.03 102.47 101.61 102.24 3,762,180 +0.28(+0.27%)
Nov 04, 2015 102.04 102.36 101.34 101.96 5,043,697 -0.23(-0.22%)
Nov 03, 2015 101.03 102.50 100.68 102.19 5,304,524 +1.02(+1.00%)
Nov 02, 2015 101.03 101.36 100.33 101.17 4,568,959 +0.63(+0.62%)
Oct 30, 2015 100.24 101.45 100.24 100.55 6,138,035 +0.01(+0.01%)
Oct 29, 2015 100.37 100.89 99.82 100.54 5,700,021 -0.15(-0.15%)
Oct 28, 2015 101.15 101.32 99.39 100.69 8,388,402 -0.53(-0.52%)
Oct 27, 2015 101.25 101.72 100.69 101.22 4,518,884 -0.44(-0.43%)
Oct 26, 2015 101.28 102.19 100.85 101.66 5,595,327 +0.33(+0.32%)
Oct 23, 2015 101.66 102.26 100.00 101.33 6,494,725 +0.20(+0.20%)
Oct 22, 2015 100.76 101.23 99.93 101.13 7,200,272 +0.86(+0.86%)
Oct 21, 2015 100.26 100.85 99.82 100.27 4,294,208 +0.37(+0.37%)
Oct 20, 2015 99.94 100.16 99.50 99.90 4,080,618 -0.20(-0.20%)
Oct 19, 2015 99.71 100.19 99.37 100.11 3,809,115 +0.29(+0.29%)
Oct 16, 2015 98.91 99.88 98.91 99.81 5,003,401 +0.76(+0.76%)
Oct 15, 2015 98.09 99.24 97.91 99.06 4,241,083 +1.25(+1.28%)
Oct 14, 2015 98.67 99.11 97.23 97.80 6,394,900 -1.09(-1.10%)
Oct 13, 2015 99.02 99.45 98.51 98.89 3,653,854 -0.24(-0.24%)
Oct 12, 2015 98.80 99.58 98.40 99.13 3,519,270 +0.46(+0.47%)
Oct 09, 2015 98.62 98.81 97.97 98.67 4,787,802 +0.22(+0.22%)
Oct 08, 2015 97.02 98.59 96.89 98.45 6,096,571 +1.15(+1.18%)
Oct 07, 2015 96.93 97.46 96.36 97.30 5,915,687 +0.79(+0.82%)
Oct 06, 2015 96.85 96.93 95.93 96.51 6,486,843 -0.42(-0.44%)
Oct 05, 2015 96.57 97.01 95.89 96.93 5,568,893 +1.13(+1.18%)
Oct 02, 2015 93.97 95.88 93.28 95.80 5,361,211 +0.63(+0.67%)
Oct 01, 2015 94.52 95.25 93.31 95.17 6,413,008 +1.25(+1.33%)
Sep 30, 2015 93.01 94.03 92.71 93.92 6,634,925 +2.10(+2.29%)
Sep 29, 2015 92.88 93.46 90.92 91.82 9,725,143 -0.97(-1.04%)
Sep 28, 2015 94.76 95.41 92.58 92.79 7,371,401 -2.15(-2.26%)
Sep 25, 2015 95.33 96.09 94.36 94.93 6,737,377 +0.33(+0.34%)
Sep 24, 2015 93.80 94.86 93.39 94.61 6,360,290 +0.14(+0.15%)
Sep 23, 2015 94.21 94.78 94.06 94.47 5,023,134 +0.30(+0.32%)
Sep 22, 2015 93.84 94.65 93.43 94.17 5,695,440 -0.63(-0.67%)
Sep 21, 2015 94.30 95.24 93.74 94.80 6,396,467 +1.19(+1.27%)
Sep 18, 2015 94.75 95.31 93.50 93.62 13,977,607 -2.27(-2.37%)
Sep 17, 2015 96.23 97.44 95.37 95.89 8,124,650 +0.07(+0.08%)
Sep 16, 2015 94.40 95.98 94.31 95.81 6,499,036 +1.33(+1.41%)
Sep 15, 2015 93.34 94.84 92.62 94.48 6,140,914 +1.18(+1.26%)
Sep 14, 2015 93.93 94.07 93.04 93.30 5,224,650 -0.58(-0.61%)
Sep 11, 2015 92.68 93.89 92.46 93.88 5,500,218 +0.77(+0.83%)
Sep 10, 2015 92.71 93.85 92.45 93.10 6,467,106 +0.42(+0.46%)
Sep 09, 2015 95.24 95.53 92.46 92.68 6,537,238 -2.00(-2.11%)
Sep 08, 2015 94.08 94.85 93.30 94.68 7,102,332 +1.63(+1.76%)
Sep 04, 2015 93.26 93.05 93.05 93.05 7,073,198 -1.77(-1.87%)
Sep 03, 2015 95.17 96.02 94.48 94.82 6,520,909 +0.10(+0.10%)
Sep 02, 2015 93.38 94.72 92.97 94.72 7,977,559 +2.77(+3.02%)
Sep 01, 2015 92.70 93.32 91.53 91.95 9,089,670 -2.28(-2.42%)
Aug 31, 2015 94.67 95.06 93.80 94.23 6,728,470 -0.86(-0.90%)
Aug 28, 2015 95.01 95.84 94.60 95.08 6,199,538 -0.11(-0.12%)
Aug 27, 2015 95.07 95.55 93.31 95.20 9,367,281 +1.40(+1.49%)
Aug 26, 2015 92.28 93.88 90.68 93.80 11,510,448 +4.01(+4.47%)
Aug 25, 2015 94.66 94.66 89.74 89.78 12,631,794 -1.27(-1.40%)
Aug 24, 2015 89.04 93.76 74.57 91.06 17,281,262 -2.93(-3.12%)
Aug 21, 2015 96.72 97.38 93.98 93.98 12,595,202 -3.54(-3.63%)
Aug 20, 2015 98.69 99.14 97.53 97.53 6,866,359 -1.80(-1.81%)
Aug 19, 2015 99.25 100.16 98.81 99.32 8,021,336 -0.03(-0.03%)
Aug 18, 2015 98.57 100.17 98.02 99.36 13,622,204 +2.51(+2.59%)
Aug 17, 2015 96.36 97.70 96.06 96.85 8,961,574 -0.04(-0.04%)
Aug 14, 2015 96.52 97.00 95.84 96.89 6,347,275 +0.59(+0.61%)
Aug 13, 2015 95.47 97.20 95.30 96.30 7,731,334 +1.08(+1.13%)
Aug 12, 2015 94.77 95.38 93.61 95.22 5,711,299 +0.00(+0.00%)
Aug 11, 2015 94.68 95.59 94.47 95.22 5,042,711 +0.07(+0.08%)
Aug 10, 2015 95.09 95.75 94.95 95.15 4,213,221 +0.54(+0.57%)
Aug 07, 2015 94.42 94.79 93.68 94.61 4,926,640 +0.30(+0.32%)
Aug 06, 2015 95.79 95.88 93.91 94.31 5,894,106 -1.17(-1.22%)
Aug 05, 2015 95.78 95.88 94.74 95.47 5,313,463 +0.38(+0.40%)
Aug 04, 2015 94.36 95.33 94.06 95.09 3,716,712 +0.52(+0.55%)
Aug 03, 2015 95.17 95.23 93.98 94.57 4,505,185 -0.11(-0.12%)
Jul 31, 2015 94.65 95.58 94.15 94.69 5,316,086 +0.46(+0.49%)
Jul 30, 2015 93.81 94.45 93.32 94.23 4,067,695 +0.07(+0.08%)
Jul 29, 2015 93.17 94.47 93.13 94.15 6,308,175 +1.24(+1.33%)
Jul 28, 2015 92.04 93.07 91.57 92.92 5,162,315 +1.43(+1.57%)
Jul 27, 2015 91.73 92.15 91.19 91.48 5,522,478 -0.42(-0.46%)
Jul 24, 2015 92.84 93.23 91.78 91.90 5,472,523 -0.81(-0.87%)
Jul 23, 2015 93.22 93.94 92.59 92.71 5,325,571 -0.25(-0.27%)
Jul 22, 2015 92.20 93.11 92.07 92.96 6,779,144 +0.84(+0.91%)
Jul 21, 2015 91.76 92.21 91.17 92.12 5,760,268 +0.36(+0.40%)
Jul 20, 2015 90.82 92.33 90.76 91.76 7,548,620 -0.86(-0.93%)
Jul 17, 2015 92.63 93.05 92.24 92.62 6,794,760 -0.21(-0.23%)
Jul 16, 2015 93.75 93.78 92.10 92.83 6,470,018 -0.69(-0.74%)
Jul 15, 2015 93.39 93.98 93.10 93.51 4,159,137 +0.18(+0.19%)
Jul 14, 2015 92.64 93.47 92.55 93.34 4,559,352 +0.37(+0.40%)
Jul 13, 2015 92.41 93.06 92.29 92.96 5,156,182 +1.46(+1.59%)
Jul 10, 2015 91.16 91.82 90.69 91.51 5,724,204 +1.39(+1.54%)
Jul 09, 2015 90.88 91.10 89.97 90.12 4,502,997 +0.31(+0.34%)
Jul 08, 2015 90.39 90.99 89.65 89.81 4,689,284 -1.13(-1.25%)
Jul 07, 2015 90.39 91.14 89.57 90.94 6,817,226 +0.87(+0.97%)
Jul 06, 2015 89.22 90.56 89.14 90.07 4,776,550 -0.14(-0.15%)
Jul 02, 2015 91.09 90.21 90.21 90.21 4,752,246 -0.47(-0.52%)
Jul 01, 2015 90.98 91.25 90.19 90.67 5,210,591 +0.76(+0.85%)
Jun 30, 2015 89.93 90.42 89.48 89.91 7,340,100 +0.48(+0.53%)
Jun 29, 2015 90.26 90.88 89.37 89.44 6,411,336 -1.67(-1.83%)
Jun 26, 2015 91.24 91.70 90.80 91.10 5,201,549 +0.29(+0.32%)
Jun 25, 2015 91.62 92.00 90.81 90.81 5,521,111 -0.09(-0.10%)
Jun 24, 2015 91.38 91.98 90.90 90.90 4,592,877 -0.67(-0.73%)
Jun 23, 2015 91.62 91.90 91.37 91.57 3,801,628 +0.09(+0.10%)
Jun 22, 2015 91.37 91.93 91.25 91.48 3,942,907 +0.52(+0.57%)
Jun 19, 2015 90.33 91.67 90.17 90.97 11,438,854 +0.47(+0.52%)
Jun 18, 2015 89.86 90.86 89.81 90.50 8,926,795 +1.12(+1.25%)
Jun 17, 2015 89.59 90.04 88.97 89.38 7,072,354 +0.19(+0.22%)
Jun 16, 2015 88.92 89.36 88.80 89.19 4,284,453 +0.18(+0.20%)
Jun 15, 2015 89.19 89.35 88.64 89.01 4,900,780 -0.48(-0.53%)
Jun 12, 2015 89.72 90.29 89.34 89.49 5,316,909 -0.56(-0.62%)
Jun 11, 2015 89.81 90.89 89.81 90.04 4,502,291 +0.25(+0.28%)
Jun 10, 2015 88.92 89.96 88.51 89.79 4,904,183 +1.17(+1.32%)
Jun 09, 2015 88.83 89.20 88.22 88.62 4,522,351 -0.32(-0.36%)
Jun 08, 2015 89.11 89.66 88.86 88.94 4,263,525 -0.36(-0.40%)
Jun 05, 2015 90.08 90.10 89.22 89.30 5,568,458 -0.88(-0.98%)
Jun 04, 2015 91.04 91.56 89.95 90.18 5,349,918 -1.38(-1.50%)
Jun 03, 2015 90.39 91.82 90.17 91.56 7,832,857 +1.27(+1.41%)
Jun 02, 2015 89.61 90.76 89.52 90.29 7,524,771 +0.41(+0.46%)
Jun 01, 2015 90.12 90.41 89.54 89.87 6,355,229 +0.20(+0.22%)
May 29, 2015 90.01 90.61 89.63 89.67 6,598,540 -0.62(-0.69%)
May 28, 2015 90.07 90.70 90.03 90.29 3,486,685 +0.02(+0.03%)
May 27, 2015 89.37 90.57 89.18 90.27 5,153,685 +0.99(+1.11%)
May 26, 2015 90.14 90.28 89.09 89.28 5,731,058 -0.99(-1.10%)
May 22, 2015 90.03 90.27 90.27 90.27 4,589,867 +0.12(+0.13%)
May 21, 2015 90.12 90.40 89.83 90.15 5,265,966 -0.07(-0.08%)
May 20, 2015 90.29 90.86 89.51 90.22 8,703,218 -0.19(-0.21%)
May 19, 2015 93.46 93.75 90.41 90.41 13,830,494 -1.60(-1.74%)
May 18, 2015 91.64 92.23 91.07 92.01 8,533,362 +0.79(+0.86%)
May 15, 2015 90.08 91.27 89.99 91.23 5,685,535 +1.13(+1.26%)
May 14, 2015 90.18 90.32 89.20 90.09 4,741,123 +0.60(+0.67%)
May 13, 2015 90.88 90.90 89.42 89.49 5,393,344 -1.07(-1.18%)
May 12, 2015 89.43 90.80 89.20 90.56 5,036,956 +0.50(+0.55%)
May 11, 2015 90.33 90.87 90.00 90.06 4,628,628 -0.46(-0.51%)
May 08, 2015 90.46 91.33 90.23 90.52 7,995,994 +1.96(+2.21%)
May 07, 2015 87.24 89.11 87.12 88.56 6,709,531 +1.39(+1.60%)
May 06, 2015 87.08 87.65 86.31 87.17 4,965,913 +0.20(+0.23%)
May 05, 2015 87.89 88.43 86.90 86.97 5,174,142 -1.61(-1.82%)
May 04, 2015 88.48 88.89 87.98 88.58 4,183,188 +0.41(+0.47%)
May 01, 2015 86.10 88.36 85.99 88.17 8,321,062 +2.07(+2.40%)
Apr 30, 2015 87.37 87.89 85.81 86.10 11,234,328 -1.39(-1.59%)
Apr 29, 2015 88.67 88.78 86.98 87.49 8,994,472 -1.50(-1.69%)
Apr 28, 2015 89.25 89.95 88.57 89.00 7,136,163 -0.65(-0.73%)
Apr 27, 2015 91.79 91.84 89.56 89.65 6,980,248 -1.86(-2.03%)
Apr 24, 2015 91.65 91.78 90.86 91.51 3,577,368 -0.21(-0.23%)
Apr 23, 2015 90.73 92.16 90.59 91.72 4,902,125 +0.78(+0.86%)
Apr 22, 2015 91.11 91.19 90.29 90.94 5,051,410 -0.14(-0.16%)
Apr 21, 2015 91.35 91.73 90.54 91.08 4,845,631 +0.25(+0.27%)
Apr 20, 2015 90.94 91.50 90.69 90.83 5,463,662 +0.61(+0.68%)
Apr 17, 2015 90.87 91.03 89.95 90.22 7,759,800 -1.02(-1.12%)
Apr 16, 2015 91.22 91.74 90.96 91.24 4,986,250 -0.06(-0.07%)
Apr 15, 2015 92.22 92.72 91.25 91.31 5,232,082 -0.48(-0.53%)
Apr 14, 2015 91.91 92.54 91.03 91.79 5,060,069 -0.31(-0.34%)
Apr 13, 2015 92.52 92.90 92.03 92.10 3,705,014 -0.64(-0.69%)
Apr 10, 2015 92.13 93.08 92.09 92.75 4,545,209 +0.54(+0.58%)
Apr 09, 2015 92.92 93.56 91.86 92.21 5,807,450 -0.82(-0.88%)
Apr 08, 2015 91.72 93.21 91.61 93.03 4,663,767 +1.04(+1.13%)
Apr 07, 2015 92.42 93.19 91.93 91.99 3,962,897 -0.52(-0.57%)
Apr 06, 2015 91.31 93.00 91.27 92.51 4,038,242 +0.33(+0.36%)
Apr 02, 2015 90.63 92.18 92.18 92.18 5,050,594 +1.13(+1.25%)
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.