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

Home Depot (NY: HD )

329.18 +5.52 (+1.71%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2000 37.41 37.46 36.35 36.62 5,503,258 -0.67(-1.78%)
Jul 28, 2000 38.78 38.87 36.97 37.28 5,152,326 -1.46(-3.76%)
Jul 27, 2000 38.43 38.78 38.03 38.74 4,698,645 +0.84(+2.22%)
Jul 26, 2000 38.56 39.54 37.90 37.90 7,112,203 -1.02(-2.62%)
Jul 25, 2000 39.45 39.49 38.30 38.91 5,820,270 -0.71(-1.79%)
Jul 24, 2000 39.98 40.11 38.78 39.62 5,434,994 -0.80(-1.98%)
Jul 21, 2000 41.31 41.57 40.42 40.42 5,105,969 -0.66(-1.60%)
Jul 20, 2000 40.42 41.39 40.33 41.08 6,596,052 +0.66(+1.63%)
Jul 19, 2000 40.73 40.78 40.20 40.42 3,954,098 -0.18(-0.44%)
Jul 18, 2000 40.25 41.17 40.15 40.60 5,689,112 +0.35(+0.88%)
Jul 17, 2000 40.25 40.33 39.36 40.25 5,215,644 +0.31(+0.78%)
Jul 14, 2000 40.11 40.11 39.18 39.93 4,890,576 +0.18(+0.44%)
Jul 13, 2000 40.78 40.82 39.45 39.76 5,303,271 -0.84(-2.07%)
Jul 12, 2000 40.82 41.08 39.89 40.60 7,156,865 -0.18(-0.43%)
Jul 11, 2000 40.60 41.43 40.37 40.78 10,899,103 +0.09(+0.23%)
Jul 10, 2000 39.13 41.13 38.74 40.68 13,202,563 +1.42(+3.60%)
Jul 07, 2000 37.50 39.54 37.06 39.27 14,497,322 +3.01(+8.29%)
Jul 06, 2000 35.65 36.88 35.38 36.26 6,573,156 +0.71(+1.99%)
Jul 05, 2000 35.33 36.00 35.12 35.55 5,745,646 +0.40(+1.13%)
Jul 03, 2000 35.16 35.29 34.41 35.16 2,668,807 -0.18(-0.50%)
Jun 30, 2000 34.00 35.41 33.70 35.33 7,149,515 +1.46(+4.30%)
Jun 29, 2000 34.05 34.14 33.35 33.88 7,553,447 -0.18(-0.52%)
Jun 28, 2000 35.24 35.33 34.05 34.05 7,399,252 -1.01(-2.89%)
Jun 27, 2000 33.70 35.47 33.61 35.07 9,387,255 +1.72(+5.16%)
Jun 26, 2000 33.70 34.23 33.30 33.35 5,180,310 -0.62(-1.81%)
Jun 23, 2000 34.00 34.05 33.30 33.96 5,133,953 +0.08(+0.25%)
Jun 22, 2000 33.70 34.10 33.21 33.88 7,832,582 -0.48(-1.40%)
Jun 21, 2000 34.58 34.58 33.74 34.36 5,336,908 -0.23(-0.65%)
Jun 20, 2000 34.76 35.20 34.23 34.58 7,181,739 -0.79(-2.24%)
Jun 19, 2000 34.94 35.38 34.49 35.38 7,156,299 +0.13(+0.38%)
Jun 16, 2000 36.00 36.08 35.07 35.24 10,124,594 -0.76(-2.10%)
Jun 15, 2000 36.04 36.26 35.55 36.00 7,141,742 -0.08(-0.24%)
Jun 14, 2000 35.20 36.08 34.71 36.08 12,482,608 +1.15(+3.28%)
Jun 13, 2000 32.64 35.16 32.50 34.94 12,975,722 +2.39(+7.35%)
Jun 12, 2000 33.65 33.65 31.84 32.55 17,788,848 -1.55(-4.54%)
Jun 09, 2000 35.65 36.26 33.70 34.10 7,730,256 -1.20(-3.39%)
Jun 08, 2000 36.40 36.44 35.02 35.29 7,123,227 -0.48(-1.34%)
Jun 07, 2000 36.26 36.66 35.29 35.77 6,477,049 +0.13(+0.36%)
Jun 06, 2000 36.83 36.83 35.42 35.65 9,546,679 -1.42(-3.82%)
Jun 05, 2000 37.85 37.95 36.97 37.06 5,459,021 -0.88(-2.33%)
Jun 02, 2000 37.32 38.21 36.79 37.95 11,863,283 +2.65(+7.52%)
Jun 01, 2000 34.67 35.42 34.32 35.29 8,556,494 +0.62(+1.80%)
May 31, 2000 33.08 34.76 32.99 34.67 9,307,966 +1.24(+3.70%)
May 30, 2000 33.61 33.83 32.99 33.43 6,744,311 +0.26(+0.79%)
May 26, 2000 34.32 34.49 32.72 33.17 6,659,935 +0.27(+0.82%)
May 25, 2000 33.96 35.24 32.77 32.90 12,185,383 -0.18(-0.53%)
May 24, 2000 33.96 33.96 31.22 33.08 25,121,390 -2.12(-6.03%)
May 23, 2000 35.82 36.18 34.10 35.20 8,896,685 -0.45(-1.25%)
May 22, 2000 36.57 36.79 35.38 35.65 7,512,602 -0.83(-2.29%)
May 19, 2000 36.22 36.97 36.13 36.48 8,033,559 +0.04(+0.12%)
May 18, 2000 36.71 37.81 36.30 36.44 9,825,814 -0.53(-1.44%)
May 17, 2000 37.32 37.81 36.44 36.97 9,938,174 -0.84(-2.23%)
May 16, 2000 39.98 39.98 36.79 37.81 18,449,584 -2.17(-5.42%)
May 15, 2000 37.85 40.25 37.85 39.98 7,931,657 +1.77(+4.63%)
May 12, 2000 38.03 39.09 37.95 38.21 5,208,577 +0.08(+0.22%)
May 11, 2000 38.56 39.09 37.54 38.12 6,240,173 -0.08(-0.22%)
May 10, 2000 37.15 38.38 36.57 38.21 9,259,348 +1.06(+2.86%)
May 09, 2000 37.90 38.65 36.62 37.15 6,816,109 -0.75(-1.98%)
May 08, 2000 37.59 38.30 36.79 37.90 7,258,766 +0.18(+0.47%)
May 05, 2000 36.66 37.85 36.22 37.72 8,973,147 +0.57(+1.54%)
May 04, 2000 38.03 38.07 36.66 37.15 9,703,843 -1.06(-2.78%)
May 03, 2000 39.27 39.31 37.19 38.21 9,426,122 -1.99(-4.95%)
May 02, 2000 40.51 41.00 39.66 40.20 5,600,637 +0.48(+1.21%)
May 01, 2000 39.98 40.95 39.71 39.71 6,162,157 -0.26(-0.65%)
Apr 28, 2000 41.21 41.66 39.27 39.98 9,156,033 -1.63(-3.93%)
Apr 27, 2000 42.45 42.45 41.21 41.61 6,981,893 -1.20(-2.79%)
Apr 26, 2000 42.10 43.08 42.06 42.81 6,324,267 +1.06(+2.54%)
Apr 25, 2000 42.63 42.67 41.53 41.75 7,394,588 -0.40(-0.94%)
Apr 24, 2000 41.04 43.69 40.95 42.14 6,855,117 +0.66(+1.59%)
Apr 20, 2000 41.13 41.84 40.51 41.48 5,811,225 -0.08(-0.20%)
Apr 19, 2000 41.53 42.45 40.78 41.57 7,184,142 +0.00(+0.00%)
Apr 18, 2000 40.33 41.96 39.66 41.57 10,226,637 +1.06(+2.62%)
Apr 17, 2000 39.89 41.17 39.13 40.51 12,254,919 -2.12(-4.98%)
Apr 14, 2000 42.45 42.63 40.29 42.63 10,881,013 -1.59(-3.60%)
Apr 13, 2000 46.92 46.92 42.45 44.22 11,242,827 -2.48(-5.30%)
Apr 12, 2000 48.25 49.53 46.70 46.70 10,009,972 -0.97(-2.03%)
Apr 11, 2000 46.48 47.67 46.43 47.67 5,253,663 +0.48(+1.02%)
Apr 10, 2000 46.08 47.58 45.46 47.19 5,644,309 +1.82(+4.01%)
Apr 07, 2000 46.78 47.62 45.37 45.37 4,844,925 -1.29(-2.76%)
Apr 06, 2000 45.24 47.41 44.75 46.66 5,989,023 +1.37(+3.03%)
Apr 05, 2000 44.93 45.72 44.58 45.28 7,565,602 -0.44(-0.96%)
Apr 04, 2000 47.94 48.55 44.89 45.72 11,579,909 -2.39(-4.97%)
Apr 03, 2000 46.34 48.16 46.30 48.11 8,343,363 +2.48(+5.43%)
Mar 31, 2000 47.41 47.62 45.46 45.64 7,314,311 -1.77(-3.73%)
Mar 30, 2000 48.11 49.22 46.66 47.41 11,217,246 -1.06(-2.19%)
Mar 29, 2000 45.90 48.51 45.90 48.47 9,818,040 +3.18(+7.03%)
Mar 28, 2000 44.62 46.52 44.58 45.28 6,859,074 -0.26(-0.57%)
Mar 27, 2000 45.54 45.72 44.58 45.54 5,416,621 +0.00(+0.00%)
Mar 24, 2000 45.28 46.21 44.93 45.54 8,346,613 +0.18(+0.39%)
Mar 23, 2000 44.62 45.50 44.00 45.37 7,830,603 +0.75(+1.68%)
Mar 22, 2000 44.14 45.24 43.25 44.62 6,713,642 -0.31(-0.69%)
Mar 21, 2000 45.02 45.77 43.73 44.93 7,849,118 -0.09(-0.20%)
Mar 20, 2000 44.89 45.37 43.83 45.02 7,562,069 +0.31(+0.70%)
Mar 17, 2000 43.51 45.68 43.51 44.71 19,209,676 +1.20(+2.75%)
Mar 16, 2000 41.75 43.78 41.48 43.51 17,197,224 +3.18(+7.89%)
Mar 15, 2000 37.24 40.51 36.71 40.33 11,449,599 +3.32(+8.97%)
Mar 14, 2000 37.32 37.72 36.71 37.01 7,204,070 -0.49(-1.30%)
Mar 13, 2000 37.24 37.63 36.66 37.50 6,238,336 -0.35(-0.93%)
Mar 10, 2000 39.36 39.49 37.77 37.85 6,302,643 -1.28(-3.27%)
Mar 09, 2000 37.72 39.27 36.62 39.13 8,112,564 +1.99(+5.35%)
Mar 08, 2000 37.01 38.03 36.57 37.15 9,373,545 +0.08(+0.23%)
Mar 07, 2000 38.91 38.91 36.08 37.06 12,003,486 -1.06(-2.78%)
Mar 06, 2000 38.48 38.70 37.59 38.12 6,816,250 -0.44(-1.14%)
Mar 03, 2000 39.27 39.49 38.48 38.56 8,245,983 -0.45(-1.14%)
Mar 02, 2000 39.31 39.80 38.34 39.01 7,565,744 -0.35(-0.90%)
Mar 01, 2000 40.90 41.26 38.43 39.36 9,195,606 -1.32(-3.25%)
Feb 29, 2000 40.64 41.35 40.20 40.68 10,070,745 +0.49(+1.21%)
Feb 28, 2000 38.03 40.25 37.46 40.20 11,476,594 +2.70(+7.19%)
Feb 25, 2000 37.85 38.38 37.32 37.50 8,704,471 -0.04(-0.11%)
Feb 24, 2000 38.87 39.05 37.24 37.54 10,975,424 -1.24(-3.19%)
Feb 23, 2000 38.34 38.91 37.41 38.78 9,237,300 +0.83(+2.20%)
Feb 22, 2000 38.30 39.31 37.59 37.95 11,341,196 -0.08(-0.22%)
Feb 18, 2000 38.60 39.49 37.37 38.03 14,704,659 -0.53(-1.38%)
Feb 17, 2000 40.51 40.64 37.90 38.56 15,248,371 -1.95(-4.80%)
Feb 16, 2000 41.57 42.01 39.45 40.51 9,660,595 -1.77(-4.18%)
Feb 15, 2000 42.50 42.59 41.79 42.28 4,991,488 -0.40(-0.93%)
Feb 14, 2000 42.10 42.81 42.06 42.67 4,488,905 +0.18(+0.42%)
Feb 11, 2000 42.10 42.81 41.88 42.50 6,573,580 +0.35(+0.84%)
Feb 10, 2000 41.75 42.41 41.31 42.14 5,155,436 +0.57(+1.38%)
Feb 09, 2000 43.38 43.38 41.57 41.57 7,483,911 -1.59(-3.69%)
Feb 08, 2000 42.28 43.47 42.14 43.16 6,363,840 +1.42(+3.39%)
Feb 07, 2000 43.16 43.16 41.75 41.75 5,371,111 -1.51(-3.48%)
Feb 04, 2000 43.16 43.51 42.67 43.25 5,746,777 +0.45(+1.04%)
Feb 03, 2000 42.81 42.90 41.75 42.81 5,672,859 -0.18(-0.41%)
Feb 02, 2000 43.16 43.51 42.19 42.98 8,286,829 -0.88(-2.02%)
Feb 01, 2000 40.29 43.87 40.20 43.87 15,477,190 +3.80(+9.48%)
Jan 31, 2000 39.98 40.20 38.96 40.07 8,428,304 +0.71(+1.80%)
Jan 28, 2000 40.33 40.64 39.27 39.36 10,498,280 -1.85(-4.50%)
Jan 27, 2000 40.95 42.10 39.76 41.21 9,779,174 +0.62(+1.52%)
Jan 26, 2000 39.58 40.82 38.96 40.60 11,975,361 +0.88(+2.23%)
Jan 25, 2000 40.33 40.42 38.83 39.71 14,492,093 -1.32(-3.22%)
Jan 24, 2000 43.12 43.12 40.11 41.04 10,380,973 -1.42(-3.33%)
Jan 21, 2000 43.51 43.51 42.06 42.45 9,447,463 -0.57(-1.33%)
Jan 20, 2000 43.56 43.69 42.37 43.03 10,197,663 -0.76(-1.73%)
Jan 19, 2000 42.54 44.18 42.54 43.78 7,321,095 +0.98(+2.28%)
Jan 18, 2000 43.34 43.34 42.54 42.81 7,523,343 -1.02(-2.32%)
Jan 14, 2000 44.14 44.18 43.29 43.83 6,476,625 -0.13(-0.31%)
Jan 13, 2000 43.96 44.22 43.51 43.96 6,422,070 +0.76(+1.75%)
Jan 12, 2000 43.56 43.91 42.94 43.20 6,508,001 -0.35(-0.81%)
Jan 11, 2000 44.89 45.02 43.34 43.56 6,179,541 -1.15(-2.58%)
Jan 10, 2000 43.87 44.97 43.87 44.71 7,709,339 -0.22(-0.49%)
Jan 07, 2000 43.69 44.93 42.98 44.93 8,766,234 +2.48(+5.83%)
Jan 06, 2000 43.61 43.87 42.45 42.45 9,335,527 -2.12(-4.76%)
Jan 05, 2000 43.69 44.58 43.16 44.58 9,797,547 +0.88(+2.02%)
Jan 04, 2000 45.28 45.50 43.34 43.69 12,404,874 -2.43(-5.28%)
Jan 03, 2000 48.55 48.95 45.15 46.12 17,004,302 -2.52(-5.18%)
Dec 31, 1999 47.72 49.35 47.58 48.64 4,384,459 +17.14(+54.39%)
Dec 30, 1999 32.00 32.21 31.41 31.51 5,954,891 -0.21(-0.67%)
Dec 29, 1999 32.00 32.43 31.60 31.72 5,642,614 +0.39(+1.25%)
Dec 28, 1999 30.76 31.94 30.66 31.33 6,842,326 +0.57(+1.85%)
Dec 27, 1999 30.82 31.01 30.54 30.76 8,378,272 +0.22(+0.71%)
Dec 23, 1999 30.64 30.80 30.30 30.54 5,115,792 +0.25(+0.84%)
Dec 22, 1999 30.33 30.56 29.89 30.29 4,931,987 +0.16(+0.53%)
Dec 21, 1999 30.27 30.44 29.83 30.13 7,025,495 -0.84(-2.71%)
Dec 20, 1999 30.97 31.07 30.11 30.97 9,912,734 -0.09(-0.28%)
Dec 17, 1999 30.48 31.05 30.44 31.05 20,525,708 +0.65(+2.13%)
Dec 16, 1999 29.44 30.42 29.28 30.41 10,892,814 +1.00(+3.41%)
Dec 15, 1999 28.62 29.48 28.50 29.40 14,439,164 +0.31(+1.08%)
Dec 14, 1999 29.03 29.20 28.60 29.09 10,686,537 +0.44(+1.53%)
Dec 13, 1999 28.28 29.25 28.18 28.65 12,847,250 +0.66(+2.37%)
Dec 10, 1999 27.67 28.13 27.61 27.99 11,134,707 +0.55(+2.01%)
Dec 09, 1999 26.18 27.47 26.18 27.44 13,015,790 +0.93(+3.50%)
Dec 08, 1999 26.32 26.89 26.12 26.51 8,067,055 +0.33(+1.26%)
Dec 07, 1999 26.24 26.37 25.98 26.18 6,254,024 -0.03(-0.11%)
Dec 06, 1999 26.47 26.47 26.02 26.21 5,598,093 -0.29(-1.08%)
Dec 03, 1999 26.10 26.53 26.04 26.49 10,012,375 +0.93(+3.65%)
Dec 02, 1999 25.55 25.94 25.24 25.56 7,627,789 -0.01(-0.04%)
Dec 01, 1999 25.06 25.59 24.96 25.57 7,315,088 +0.67(+2.68%)
Nov 30, 1999 25.41 25.47 24.84 24.90 6,516,481 -0.25(-1.01%)
Nov 29, 1999 25.25 25.35 25.02 25.16 5,780,414 -0.16(-0.62%)
Nov 26, 1999 25.12 25.31 25.08 25.31 2,628,174 +0.31(+1.26%)
Nov 24, 1999 25.30 25.39 24.86 25.00 6,178,128 -0.35(-1.39%)
Nov 23, 1999 25.18 25.55 25.10 25.35 7,410,064 -0.28(-1.08%)
Nov 22, 1999 26.06 26.06 25.30 25.63 7,747,570 -0.24(-0.91%)
Nov 19, 1999 25.92 26.10 25.61 25.86 8,887,074 -0.24(-0.90%)
Nov 18, 1999 25.24 26.26 25.18 26.10 14,470,964 +0.96(+3.83%)
Nov 17, 1999 25.19 25.67 25.10 25.14 8,491,057 -0.14(-0.53%)
Nov 16, 1999 24.76 25.27 24.49 25.27 9,439,761 +0.51(+2.06%)
Nov 15, 1999 25.41 25.41 24.51 24.76 9,476,437 -0.53(-2.10%)
Nov 12, 1999 24.98 25.35 24.78 25.30 6,694,986 +0.51(+2.07%)
Nov 11, 1999 24.33 24.82 24.23 24.78 5,269,916 +0.51(+2.10%)
Nov 10, 1999 24.45 24.53 24.19 24.27 9,173,912 -0.88(-3.51%)
Nov 09, 1999 24.70 25.16 24.00 25.16 13,524,380 +0.28(+1.11%)
Nov 08, 1999 24.53 24.98 24.39 24.88 8,406,257 +0.35(+1.44%)
Nov 05, 1999 24.21 24.76 24.21 24.53 7,858,658 +0.63(+2.63%)
Nov 04, 1999 24.00 24.19 23.80 23.90 4,772,350 +0.24(+1.00%)
Nov 03, 1999 24.14 24.19 23.54 23.66 6,475,989 -0.55(-2.27%)
Nov 02, 1999 24.21 24.37 23.82 24.21 8,044,795 +0.24(+0.98%)
Nov 01, 1999 23.78 24.23 23.76 23.98 7,641,357 +0.16(+0.66%)
Oct 29, 1999 23.90 24.69 23.70 23.82 15,717,953 +0.37(+1.60%)
Oct 28, 1999 22.44 23.60 22.36 23.45 13,649,885 +1.53(+6.99%)
Oct 27, 1999 22.17 22.36 21.72 21.91 9,955,135 -0.31(-1.41%)
Oct 26, 1999 23.43 23.43 22.09 22.23 15,420,092 -0.39(-1.74%)
Oct 25, 1999 22.48 22.82 22.33 22.62 4,784,858 -0.12(-0.51%)
Oct 22, 1999 22.52 22.90 22.52 22.74 5,120,244 +0.14(+0.61%)
Oct 21, 1999 22.64 22.68 22.23 22.60 5,560,145 -0.16(-0.69%)
Oct 20, 1999 22.29 22.78 21.91 22.76 6,741,626 +0.61(+2.74%)
Oct 19, 1999 22.05 22.44 21.93 22.15 6,283,492 +0.47(+2.18%)
Oct 18, 1999 21.62 21.74 21.23 21.68 8,130,231 +0.14(+0.64%)
Oct 15, 1999 21.99 21.99 21.52 21.54 7,766,862 -0.79(-3.52%)
Oct 14, 1999 22.41 22.42 21.89 22.33 6,468,357 -0.08(-0.35%)
Oct 13, 1999 22.88 23.09 22.21 22.41 9,400,328 -0.75(-3.22%)
Oct 12, 1999 23.45 23.45 22.88 23.15 6,695,622 -0.31(-1.34%)
Oct 11, 1999 23.35 23.60 23.27 23.47 6,428,925 +0.04(+0.16%)
Oct 08, 1999 22.70 23.45 22.62 23.43 7,306,184 +0.71(+3.11%)
Oct 07, 1999 22.78 22.86 22.52 22.72 5,350,052 -0.06(-0.26%)
Oct 06, 1999 22.25 22.80 22.09 22.78 7,832,158 +0.55(+2.48%)
Oct 05, 1999 22.25 22.80 22.01 22.23 10,594,105 -0.16(-0.70%)
Oct 04, 1999 21.80 22.39 21.80 22.39 12,166,515 +0.51(+2.34%)
Oct 01, 1999 21.50 21.93 21.09 21.87 7,149,091 +0.30(+1.37%)
Sep 30, 1999 21.15 21.70 20.83 21.58 10,159,503 +0.51(+2.42%)
Sep 29, 1999 20.87 21.46 20.85 21.07 6,255,084 +0.28(+1.33%)
Sep 28, 1999 20.79 20.95 20.48 20.79 5,711,726 +0.08(+0.38%)
Sep 27, 1999 21.07 21.25 20.71 20.71 6,663,186 -0.20(-0.95%)
Sep 24, 1999 20.75 21.19 20.52 20.91 9,123,243 +0.04(+0.20%)
Sep 23, 1999 21.19 21.50 20.83 20.87 9,265,496 +0.00(+0.00%)
Sep 22, 1999 20.62 21.09 20.19 20.87 8,234,536 +0.21(+1.04%)
Sep 21, 1999 20.91 20.93 20.46 20.66 5,961,463 -0.41(-1.96%)
Sep 20, 1999 21.15 21.21 20.99 21.07 4,706,418 -0.06(-0.28%)
Sep 17, 1999 21.07 21.26 20.75 21.13 6,167,316 +0.37(+1.80%)
Sep 16, 1999 20.81 21.03 20.62 20.75 5,180,452 +0.00(+0.00%)
Sep 15, 1999 21.38 21.62 20.71 20.75 8,295,168 -0.63(-2.94%)
Sep 14, 1999 21.46 21.52 21.19 21.38 5,546,153 -0.12(-0.54%)
Sep 13, 1999 21.13 21.54 21.11 21.50 4,882,379 +0.19(+0.91%)
Sep 10, 1999 21.32 21.46 21.09 21.30 10,218,440 +0.49(+2.36%)
Sep 09, 1999 20.42 20.89 20.24 20.81 9,534,737 +0.49(+2.43%)
Sep 08, 1999 19.79 20.42 19.67 20.32 6,573,721 +0.37(+1.86%)
Sep 07, 1999 19.97 20.24 19.81 19.95 3,656,378 -0.04(-0.19%)
Sep 03, 1999 19.77 20.05 19.71 19.99 6,854,834 +0.80(+4.20%)
Sep 02, 1999 19.03 19.30 18.57 19.18 6,127,247 -0.08(-0.41%)
Sep 01, 1999 19.26 19.40 19.08 19.26 4,504,593 -0.08(-0.41%)
Aug 31, 1999 19.69 19.69 18.99 19.34 6,186,820 -0.12(-0.61%)
Aug 30, 1999 19.97 20.09 19.46 19.46 4,176,416 -0.67(-3.31%)
Aug 27, 1999 19.85 20.16 19.75 20.13 8,565,893 +0.31(+1.59%)
Aug 26, 1999 20.68 20.87 19.81 19.81 7,280,532 -0.85(-4.09%)
Aug 25, 1999 20.11 20.71 19.87 20.66 7,616,129 +0.59(+2.95%)
Aug 24, 1999 20.05 20.20 19.62 20.07 5,008,519 -0.14(-0.68%)
Aug 23, 1999 19.85 20.28 19.83 20.20 4,888,527 +0.45(+2.29%)
Aug 20, 1999 19.48 19.77 19.36 19.75 4,163,908 +0.41(+2.13%)
Aug 19, 1999 19.42 19.48 19.03 19.34 7,298,552 -0.36(-1.80%)
Aug 18, 1999 20.05 20.05 19.59 19.69 4,289,412 -0.14(-0.68%)
Aug 17, 1999 20.22 20.32 19.59 19.83 5,990,719 -0.30(-1.47%)
Aug 16, 1999 19.95 20.13 19.81 20.13 6,935,819 +0.19(+0.98%)
Aug 13, 1999 19.16 19.97 19.07 19.93 9,044,167 +1.26(+6.74%)
Aug 12, 1999 18.95 19.12 18.57 18.67 10,120,707 +0.51(+2.82%)
Aug 11, 1999 18.16 18.20 17.77 18.16 8,904,458 +0.35(+1.98%)
Aug 10, 1999 17.31 17.89 16.86 17.81 12,907,246 +0.22(+1.23%)
Aug 09, 1999 18.08 18.20 17.30 17.59 10,221,196 -0.43(-2.39%)
Aug 06, 1999 17.97 18.38 17.67 18.02 7,129,799 -0.08(-0.43%)
Aug 05, 1999 18.55 18.59 17.53 18.10 15,904,090 -0.42(-2.24%)
Aug 04, 1999 19.07 19.12 18.32 18.52 8,759,662 -0.55(-2.89%)
Aug 03, 1999 19.58 19.73 19.03 19.07 8,282,872 -0.55(-2.81%)
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.