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

Home Depot (NY: HD )

325.91 +2.25 (+0.70%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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 (%)
Oct 31, 2019 210.99 211.46 207.75 208.96 3,170,363 -1.48(-0.70%)
Oct 30, 2019 208.00 210.76 207.44 210.44 2,196,598 +1.87(+0.90%)
Oct 29, 2019 210.97 211.56 208.37 208.56 2,871,670 -2.37(-1.12%)
Oct 28, 2019 209.29 211.08 208.94 210.94 3,036,687 +2.16(+1.03%)
Oct 25, 2019 207.99 209.71 207.15 208.78 2,481,891 +0.44(+0.21%)
Oct 24, 2019 209.16 210.55 207.61 208.34 2,451,932 -0.70(-0.33%)
Oct 23, 2019 210.81 211.48 208.76 209.04 2,400,671 -2.25(-1.07%)
Oct 22, 2019 211.38 212.27 210.68 211.29 2,270,939 +0.44(+0.21%)
Oct 21, 2019 212.24 212.89 209.88 210.85 2,334,650 -1.09(-0.52%)
Oct 18, 2019 211.10 212.65 209.90 211.94 4,113,172 +1.03(+0.49%)
Oct 17, 2019 210.54 212.16 209.79 210.91 2,578,496 +0.77(+0.37%)
Oct 16, 2019 209.71 210.37 208.30 210.13 2,682,258 +0.25(+0.12%)
Oct 15, 2019 209.06 210.99 208.97 209.88 2,994,206 +1.28(+0.62%)
Oct 14, 2019 208.64 209.77 208.49 208.60 2,849,330 -0.43(-0.20%)
Oct 11, 2019 208.73 210.85 208.23 209.03 3,905,600 +2.72(+1.32%)
Oct 10, 2019 204.29 206.87 204.06 206.31 3,426,690 +2.38(+1.17%)
Oct 09, 2019 203.54 204.49 201.86 203.93 3,003,445 +2.02(+1.00%)
Oct 08, 2019 200.74 203.79 200.51 201.91 4,005,199 -0.06(-0.03%)
Oct 07, 2019 202.66 203.21 201.36 201.97 3,331,556 -1.06(-0.52%)
Oct 04, 2019 202.36 204.17 202.22 203.03 3,579,703 +1.00(+0.49%)
Oct 03, 2019 200.42 202.04 197.86 202.04 3,337,447 +1.12(+0.56%)
Oct 02, 2019 205.41 205.41 199.84 200.91 4,906,897 -4.93(-2.39%)
Oct 01, 2019 207.56 208.90 205.52 205.84 3,962,300 -0.84(-0.40%)
Sep 30, 2019 205.63 207.19 204.98 206.68 3,657,901 +1.92(+0.94%)
Sep 27, 2019 206.31 206.44 204.10 204.75 3,538,727 +0.06(+0.03%)
Sep 26, 2019 204.59 205.88 203.99 204.69 4,920,555 +1.51(+0.74%)
Sep 25, 2019 201.84 203.50 199.98 203.19 4,456,105 +2.40(+1.19%)
Sep 24, 2019 203.22 205.09 200.23 200.79 5,072,386 -0.75(-0.37%)
Sep 23, 2019 199.68 202.33 199.49 201.54 3,317,709 +1.41(+0.70%)
Sep 20, 2019 203.09 204.92 199.74 200.13 8,753,079 -3.07(-1.51%)
Sep 19, 2019 205.90 206.12 203.05 203.20 3,654,002 -2.41(-1.17%)
Sep 18, 2019 205.21 206.24 204.00 205.62 3,842,880 +0.55(+0.27%)
Sep 17, 2019 202.02 205.17 201.73 205.06 4,272,845 -0.69(-0.34%)
Sep 16, 2019 207.31 208.09 205.42 205.76 3,502,791 -2.66(-1.28%)
Sep 13, 2019 208.74 209.31 206.95 208.42 4,272,136 +0.16(+0.08%)
Sep 12, 2019 207.92 209.77 207.65 208.26 3,778,758 +1.02(+0.49%)
Sep 11, 2019 207.49 208.16 205.79 207.25 3,342,153 -0.30(-0.15%)
Sep 10, 2019 206.88 207.57 204.62 207.55 4,726,990 +0.12(+0.06%)
Sep 09, 2019 206.21 208.32 204.94 207.43 4,994,464 +1.55(+0.75%)
Sep 06, 2019 203.72 206.10 202.99 205.88 3,634,823 +2.65(+1.31%)
Sep 05, 2019 201.58 203.79 201.54 203.23 3,787,196 +3.56(+1.78%)
Sep 04, 2019 199.49 199.67 196.57 199.67 3,532,847 +1.28(+0.65%)
Sep 03, 2019 200.49 201.54 197.77 198.38 4,675,322 -3.40(-1.68%)
Aug 30, 2019 202.24 202.99 200.70 201.78 4,257,337 +0.52(+0.26%)
Aug 29, 2019 198.23 201.60 198.11 201.26 4,726,416 +4.75(+2.42%)
Aug 28, 2019 192.90 196.63 192.22 196.51 3,470,525 +3.31(+1.71%)
Aug 27, 2019 194.38 195.14 192.93 193.20 4,871,256 -0.39(-0.20%)
Aug 26, 2019 193.42 194.34 191.40 193.59 4,156,665 +1.05(+0.54%)
Aug 23, 2019 194.69 195.55 191.25 192.54 6,517,420 -3.14(-1.61%)
Aug 22, 2019 194.82 197.13 194.67 195.68 5,133,299 +0.55(+0.28%)
Aug 21, 2019 193.66 195.56 191.91 195.13 8,967,821 +2.93(+1.52%)
Aug 20, 2019 189.03 192.88 187.85 192.20 14,066,368 +8.09(+4.40%)
Aug 19, 2019 183.25 184.88 181.77 184.11 7,234,440 +3.81(+2.11%)
Aug 16, 2019 180.39 181.00 178.55 180.31 4,623,513 +1.65(+0.92%)
Aug 15, 2019 179.73 180.40 176.23 178.66 4,743,517 +0.18(+0.10%)
Aug 14, 2019 181.02 181.82 178.41 178.48 5,174,579 -5.97(-3.24%)
Aug 13, 2019 182.66 187.36 181.31 184.45 4,412,060 +1.20(+0.66%)
Aug 12, 2019 184.25 185.61 182.52 183.24 1,949,285 -2.70(-1.45%)
Aug 09, 2019 187.21 188.06 184.11 185.94 3,289,036 -1.37(-0.73%)
Aug 08, 2019 185.66 187.42 184.79 187.32 3,352,416 +3.24(+1.76%)
Aug 07, 2019 182.42 184.60 179.84 184.08 4,406,140 -0.79(-0.43%)
Aug 06, 2019 181.51 185.12 181.06 184.86 4,118,758 +3.42(+1.88%)
Aug 05, 2019 185.51 185.92 180.69 181.45 5,141,516 -6.38(-3.40%)
Aug 02, 2019 187.57 188.71 186.88 187.83 3,258,314 -0.60(-0.32%)
Aug 01, 2019 189.59 192.66 187.72 188.43 3,875,459 -0.76(-0.40%)
Jul 31, 2019 191.55 192.83 187.84 189.19 3,869,742 -3.25(-1.69%)
Jul 30, 2019 192.59 193.53 192.00 192.44 2,453,868 -0.60(-0.31%)
Jul 29, 2019 191.94 193.25 191.55 193.04 2,718,569 +1.00(+0.52%)
Jul 26, 2019 190.82 192.31 189.56 192.04 3,021,915 +1.20(+0.63%)
Jul 25, 2019 189.72 191.17 189.14 190.84 2,637,775 +0.74(+0.39%)
Jul 24, 2019 188.75 190.17 188.65 190.10 2,492,924 +1.44(+0.76%)
Jul 23, 2019 188.20 189.58 187.46 188.65 2,925,499 +1.60(+0.86%)
Jul 22, 2019 188.58 188.81 186.26 187.05 3,123,803 -1.57(-0.83%)
Jul 19, 2019 190.06 190.56 188.52 188.62 3,676,447 -1.24(-0.65%)
Jul 18, 2019 190.80 191.44 188.59 189.86 3,466,960 -1.04(-0.54%)
Jul 17, 2019 191.88 192.64 190.89 190.89 3,430,872 -1.46(-0.76%)
Jul 16, 2019 192.39 193.32 191.88 192.35 3,001,416 -1.27(-0.66%)
Jul 15, 2019 193.85 194.16 191.96 193.63 3,547,029 +0.42(+0.22%)
Jul 12, 2019 190.35 193.23 190.01 193.21 5,003,356 +3.71(+1.96%)
Jul 11, 2019 187.92 189.54 186.83 189.50 3,896,628 +2.91(+1.56%)
Jul 10, 2019 186.56 187.09 184.89 186.59 3,904,743 -1.11(-0.59%)
Jul 09, 2019 187.64 188.88 186.99 187.70 2,707,950 -0.80(-0.43%)
Jul 08, 2019 186.79 188.97 186.45 188.50 3,055,152 +1.28(+0.69%)
Jul 05, 2019 185.90 187.85 185.68 187.22 2,877,681 -0.57(-0.30%)
Jul 03, 2019 185.77 188.36 185.66 187.79 2,466,438 +1.74(+0.93%)
Jul 02, 2019 186.14 186.16 184.56 186.05 3,569,835 -0.12(-0.07%)
Jul 01, 2019 185.66 187.97 184.31 186.18 4,630,968 +2.05(+1.11%)
Jun 28, 2019 183.95 185.04 183.62 184.13 12,502,066 +0.84(+0.46%)
Jun 27, 2019 183.81 184.16 182.39 183.29 2,582,841 +0.53(+0.29%)
Jun 26, 2019 181.80 183.55 181.19 182.76 3,468,853 +1.49(+0.82%)
Jun 25, 2019 182.65 183.36 180.79 181.27 4,052,583 -0.67(-0.37%)
Jun 24, 2019 184.29 185.27 181.61 181.94 5,583,390 -3.44(-1.86%)
Jun 21, 2019 187.04 187.69 185.11 185.39 11,130,881 -1.65(-0.88%)
Jun 20, 2019 185.55 187.40 185.32 187.03 5,840,454 +2.93(+1.59%)
Jun 19, 2019 184.07 184.58 182.30 184.10 4,120,676 +0.41(+0.22%)
Jun 18, 2019 184.25 186.08 183.37 183.70 4,395,060 +0.44(+0.24%)
Jun 17, 2019 183.27 184.85 182.38 183.25 5,218,551 +1.07(+0.59%)
Jun 14, 2019 178.23 182.83 178.23 182.18 5,532,629 +3.03(+1.69%)
Jun 13, 2019 177.03 179.45 176.59 179.15 4,101,243 +3.02(+1.71%)
Jun 12, 2019 176.02 177.24 175.28 176.13 2,881,905 +0.82(+0.47%)
Jun 11, 2019 176.21 177.82 173.39 175.31 4,188,635 -0.04(-0.02%)
Jun 10, 2019 175.80 176.94 174.70 175.35 3,562,889 +0.66(+0.38%)
Jun 07, 2019 174.59 176.21 173.72 174.68 3,978,356 +0.11(+0.07%)
Jun 06, 2019 174.11 174.99 172.61 174.57 4,215,817 +0.43(+0.24%)
Jun 05, 2019 171.77 174.17 170.95 174.14 4,182,505 +2.48(+1.44%)
Jun 04, 2019 168.44 171.88 168.30 171.66 5,821,304 +4.99(+3.00%)
Jun 03, 2019 166.63 168.69 165.95 166.67 5,255,102 -0.25(-0.15%)
May 31, 2019 166.73 167.30 165.87 166.92 4,187,336 -1.08(-0.64%)
May 30, 2019 167.16 169.25 167.13 168.00 3,445,375 +0.96(+0.57%)
May 29, 2019 167.29 168.67 165.32 167.04 5,097,326 -1.37(-0.81%)
May 28, 2019 170.90 172.74 168.24 168.41 5,728,796 -1.79(-1.05%)
May 24, 2019 169.28 170.44 167.41 170.20 4,269,911 +1.40(+0.83%)
May 23, 2019 165.69 169.28 163.80 168.81 8,620,773 +2.72(+1.64%)
May 22, 2019 167.48 169.00 165.33 166.09 6,490,052 -2.23(-1.33%)
May 21, 2019 164.52 169.26 163.83 168.32 9,731,230 +0.44(+0.26%)
May 20, 2019 168.04 169.56 167.58 167.88 5,438,009 -1.43(-0.85%)
May 17, 2019 167.80 171.00 167.71 169.32 5,941,433 +0.18(+0.10%)
May 16, 2019 169.22 171.41 168.98 169.14 4,382,809 +0.54(+0.32%)
May 15, 2019 167.76 169.52 167.28 168.59 3,816,870 +0.12(+0.07%)
May 14, 2019 167.49 169.47 167.06 168.47 3,967,187 +1.12(+0.67%)
May 13, 2019 167.93 168.51 166.29 167.35 3,783,016 -3.73(-2.18%)
May 10, 2019 169.87 171.88 167.06 171.07 4,394,342 +0.00(+0.00%)
May 09, 2019 169.96 171.51 168.45 171.07 3,318,750 -0.52(-0.30%)
May 08, 2019 171.00 172.86 170.28 171.59 3,551,471 +0.35(+0.20%)
May 07, 2019 172.98 173.77 169.65 171.24 5,256,927 -4.27(-2.43%)
May 06, 2019 174.73 175.78 174.35 175.51 2,979,389 -0.82(-0.46%)
May 03, 2019 177.60 177.87 176.12 176.33 4,076,212 -0.40(-0.22%)
May 02, 2019 175.22 176.77 174.78 176.73 3,196,176 +1.94(+1.11%)
May 01, 2019 178.65 178.94 174.66 174.78 5,282,176 -4.31(-2.41%)
Apr 30, 2019 177.20 179.14 176.53 179.09 3,884,152 +1.35(+0.76%)
Apr 29, 2019 178.75 179.18 176.14 177.74 4,305,302 -1.28(-0.71%)
Apr 26, 2019 181.01 181.24 178.78 179.01 4,049,483 -2.54(-1.40%)
Apr 25, 2019 181.12 182.63 180.29 181.56 3,744,465 -0.19(-0.11%)
Apr 24, 2019 181.26 183.13 180.71 181.75 3,128,927 +0.59(+0.33%)
Apr 23, 2019 180.36 182.28 178.85 181.16 4,211,326 +1.12(+0.62%)
Apr 22, 2019 179.45 181.34 179.36 180.04 2,950,603 -0.77(-0.43%)
Apr 18, 2019 181.13 182.68 180.32 180.82 3,596,912 -0.78(-0.43%)
Apr 17, 2019 180.53 181.85 180.52 181.60 3,446,588 +1.83(+1.02%)
Apr 16, 2019 180.46 181.11 179.61 179.77 3,721,061 -0.34(-0.19%)
Apr 15, 2019 179.50 180.36 178.83 180.11 3,467,794 +0.89(+0.50%)
Apr 12, 2019 177.71 179.59 177.71 179.22 3,523,549 +2.08(+1.18%)
Apr 11, 2019 175.75 177.16 174.99 177.14 2,804,144 +1.80(+1.03%)
Apr 10, 2019 176.95 177.25 174.10 175.34 4,080,419 -1.29(-0.73%)
Apr 09, 2019 177.83 178.22 176.24 176.63 4,232,983 -2.33(-1.30%)
Apr 08, 2019 177.04 179.17 176.93 178.96 3,458,718 +1.31(+0.74%)
Apr 05, 2019 176.60 178.59 176.38 177.65 4,111,926 +1.42(+0.80%)
Apr 04, 2019 174.96 176.27 174.10 176.24 3,569,979 +1.62(+0.93%)
Apr 03, 2019 171.43 174.78 170.66 174.62 5,209,576 +3.78(+2.21%)
Apr 02, 2019 171.88 171.88 170.58 170.84 3,091,216 -1.17(-0.68%)
Apr 01, 2019 169.68 172.24 169.55 172.01 6,120,207 +3.30(+1.95%)
Mar 29, 2019 167.79 168.84 167.17 168.71 5,316,318 +1.61(+0.96%)
Mar 28, 2019 166.97 168.28 166.31 167.10 3,782,798 +0.71(+0.43%)
Mar 27, 2019 166.74 168.46 165.63 166.39 4,767,472 -0.08(-0.05%)
Mar 26, 2019 167.65 168.97 165.94 166.47 4,712,429 -0.30(-0.18%)
Mar 25, 2019 165.95 168.55 165.74 166.77 4,374,019 +0.82(+0.49%)
Mar 22, 2019 166.44 168.85 165.88 165.95 5,884,677 -1.07(-0.64%)
Mar 21, 2019 163.09 167.05 163.09 167.02 5,409,302 +3.40(+2.08%)
Mar 20, 2019 162.04 164.52 161.27 163.62 5,427,787 +1.73(+1.07%)
Mar 19, 2019 161.94 163.37 161.31 161.89 5,046,513 +0.62(+0.39%)
Mar 18, 2019 160.48 161.31 160.30 161.26 4,884,463 +1.05(+0.65%)
Mar 15, 2019 160.28 160.44 157.88 160.22 9,166,757 +0.55(+0.34%)
Mar 14, 2019 159.38 159.79 158.69 159.67 4,996,508 +0.41(+0.26%)
Mar 13, 2019 161.10 161.58 159.21 159.26 5,150,239 -1.32(-0.82%)
Mar 12, 2019 160.08 160.81 159.12 160.58 4,326,884 +1.36(+0.86%)
Mar 11, 2019 158.83 159.88 158.13 159.22 4,429,191 +1.06(+0.67%)
Mar 08, 2019 158.39 158.75 156.67 158.16 4,431,074 -1.12(-0.70%)
Mar 07, 2019 160.92 161.12 158.47 159.28 4,723,083 -1.69(-1.05%)
Mar 06, 2019 161.04 161.42 160.44 160.97 5,108,409 +0.39(+0.24%)
Mar 05, 2019 160.79 161.55 159.92 160.58 4,013,886 +0.17(+0.10%)
Mar 04, 2019 162.50 162.53 158.92 160.41 5,782,645 -1.19(-0.73%)
Mar 01, 2019 162.16 162.81 159.58 161.60 6,280,965 +0.03(+0.02%)
Feb 28, 2019 160.23 161.62 159.80 161.57 8,662,855 +1.28(+0.80%)
Feb 27, 2019 163.98 164.50 159.89 160.29 10,043,709 -4.04(-2.46%)
Feb 26, 2019 161.96 164.48 159.53 164.33 15,496,383 -1.47(-0.88%)
Feb 25, 2019 168.21 168.80 165.78 165.80 7,088,219 -2.10(-1.25%)
Feb 22, 2019 167.29 168.03 167.23 167.90 3,806,117 +0.50(+0.30%)
Feb 21, 2019 167.43 167.88 166.34 167.40 3,544,420 -0.03(-0.02%)
Feb 20, 2019 167.90 167.91 166.78 167.43 4,548,993 -0.42(-0.25%)
Feb 19, 2019 167.31 168.60 166.93 167.85 4,386,792 -0.05(-0.03%)
Feb 15, 2019 165.70 168.10 164.98 167.90 5,726,823 +4.08(+2.49%)
Feb 14, 2019 163.63 164.88 162.32 163.81 2,980,001 -0.61(-0.37%)
Feb 13, 2019 162.58 164.66 162.25 164.43 4,751,817 +2.52(+1.56%)
Feb 12, 2019 160.44 162.67 160.16 161.90 4,295,096 +2.27(+1.42%)
Feb 11, 2019 161.45 161.82 159.49 159.63 4,186,090 -1.41(-0.88%)
Feb 08, 2019 159.75 161.08 159.46 161.05 3,199,724 +0.41(+0.26%)
Feb 07, 2019 160.35 161.38 159.22 160.64 3,200,836 -0.57(-0.35%)
Feb 06, 2019 162.92 162.92 160.63 161.21 3,519,974 -1.46(-0.90%)
Feb 05, 2019 163.10 163.19 161.18 162.66 4,578,136 -0.03(-0.02%)
Feb 04, 2019 160.84 162.70 160.44 162.70 3,480,469 +1.80(+1.12%)
Feb 01, 2019 160.60 161.58 159.56 160.90 5,171,420 +0.73(+0.46%)
Jan 31, 2019 158.40 161.16 158.01 160.17 5,884,085 +1.18(+0.74%)
Jan 30, 2019 157.50 160.75 156.89 158.99 5,955,830 +2.17(+1.39%)
Jan 29, 2019 156.18 157.22 155.42 156.82 4,223,040 -0.12(-0.08%)
Jan 28, 2019 156.19 157.08 154.83 156.94 4,688,176 -0.50(-0.32%)
Jan 25, 2019 156.89 157.84 155.87 157.44 5,159,274 +2.71(+1.75%)
Jan 24, 2019 154.47 154.93 152.98 154.72 4,423,255 +0.35(+0.23%)
Jan 23, 2019 154.11 155.39 152.31 154.37 5,626,676 -0.19(-0.12%)
Jan 22, 2019 154.90 155.86 153.04 154.56 7,187,708 -2.16(-1.38%)
Jan 18, 2019 154.45 157.12 153.75 156.72 7,300,788 +4.11(+2.69%)
Jan 17, 2019 151.86 153.12 150.10 152.61 7,402,049 -1.89(-1.23%)
Jan 16, 2019 154.55 155.28 153.47 154.50 4,643,019 +0.50(+0.32%)
Jan 15, 2019 153.66 155.18 152.90 154.00 5,729,736 -2.04(-1.31%)
Jan 14, 2019 154.98 156.41 154.38 156.05 4,392,329 -0.52(-0.33%)
Jan 11, 2019 155.28 157.31 154.57 156.57 3,764,179 +0.31(+0.20%)
Jan 10, 2019 155.37 156.42 153.89 156.27 4,085,358 -0.58(-0.37%)
Jan 09, 2019 155.23 158.19 154.56 156.85 5,632,779 +1.60(+1.03%)
Jan 08, 2019 155.84 156.73 153.25 155.25 5,386,858 +0.74(+0.48%)
Jan 07, 2019 151.70 155.50 151.70 154.50 5,629,929 +2.98(+1.97%)
Jan 04, 2019 148.52 152.50 147.94 151.52 5,457,314 +4.37(+2.97%)
Jan 03, 2019 149.97 149.97 146.80 147.15 5,525,499 -3.32(-2.20%)
Jan 02, 2019 148.11 151.13 147.53 150.46 4,859,085 +0.51(+0.34%)
Dec 31, 2018 149.64 151.19 148.93 149.95 4,819,524 +1.40(+0.94%)
Dec 28, 2018 149.42 151.08 147.14 148.55 5,215,880 -0.09(-0.06%)
Dec 27, 2018 145.25 148.76 142.56 148.64 5,808,221 +1.78(+1.21%)
Dec 26, 2018 139.16 146.86 139.14 146.86 7,036,444 +8.85(+6.41%)
Dec 24, 2018 139.77 140.85 137.97 138.01 5,210,609 -2.04(-1.46%)
Dec 21, 2018 142.08 146.58 139.78 140.05 14,935,368 -3.21(-2.24%)
Dec 20, 2018 145.11 146.01 141.58 143.26 8,786,733 -2.97(-2.03%)
Dec 19, 2018 149.16 152.68 145.54 146.23 8,011,571 -2.16(-1.46%)
Dec 18, 2018 147.40 150.06 147.05 148.39 5,112,281 +1.81(+1.23%)
Dec 17, 2018 149.68 150.10 145.68 146.59 6,453,144 -3.77(-2.51%)
Dec 14, 2018 150.96 152.84 150.06 150.36 4,887,245 -1.38(-0.91%)
Dec 13, 2018 152.12 152.64 150.17 151.74 6,304,343 -0.30(-0.20%)
Dec 12, 2018 151.63 154.35 150.81 152.03 6,775,043 +1.74(+1.16%)
Dec 11, 2018 152.11 153.25 149.44 150.29 5,446,060 +0.45(+0.30%)
Dec 10, 2018 151.32 151.84 146.38 149.83 6,155,979 -0.96(-0.64%)
Dec 07, 2018 153.03 155.66 150.31 150.79 7,134,179 -2.77(-1.80%)
Dec 06, 2018 151.41 153.63 148.76 153.56 8,607,246 +0.58(+0.38%)
Dec 04, 2018 158.01 159.03 152.33 152.98 8,089,260 -5.62(-3.54%)
Dec 03, 2018 159.96 160.14 156.52 158.60 8,377,592 +1.24(+0.79%)
Nov 30, 2018 153.38 157.41 152.82 157.37 10,246,702 +4.07(+2.65%)
Nov 29, 2018 154.29 154.70 152.65 153.30 4,958,835 -1.54(-1.00%)
Nov 28, 2018 150.90 155.03 148.90 154.84 8,168,595 +4.57(+3.04%)
Nov 27, 2018 146.71 150.41 146.45 150.27 8,164,025 +2.95(+2.00%)
Nov 26, 2018 147.65 149.55 146.50 147.32 7,077,362 +0.84(+0.57%)
Nov 23, 2018 146.95 147.76 146.15 146.48 3,124,916 -0.39(-0.27%)
Nov 21, 2018 146.87 146.87 146.87 0 +0.22(+0.15%)
Nov 20, 2018 146.83 149.21 144.87 146.65 9,982,555 -3.94(-2.62%)
Nov 19, 2018 153.30 155.18 149.47 150.59 7,002,405 -2.98(-1.94%)
Nov 16, 2018 150.94 154.07 150.52 153.57 7,878,630 -0.29(-0.19%)
Nov 15, 2018 155.29 155.87 150.61 153.86 9,981,965 -2.20(-1.41%)
Nov 14, 2018 158.42 158.67 155.41 156.06 8,699,482 +0.78(+0.50%)
Nov 13, 2018 153.81 157.56 149.95 155.28 16,445,933 -0.37(-0.24%)
Nov 12, 2018 160.69 162.18 155.30 155.66 8,743,569 -5.69(-3.53%)
Nov 09, 2018 163.37 163.51 160.46 161.35 5,488,229 -1.74(-1.07%)
Nov 08, 2018 162.34 163.69 161.11 163.09 4,655,134 +0.67(+0.41%)
Nov 07, 2018 159.44 162.81 157.94 162.42 5,387,094 +4.53(+2.87%)
Nov 06, 2018 157.83 158.45 156.19 157.90 3,848,759 -0.16(-0.10%)
Nov 05, 2018 157.04 158.24 155.54 158.05 4,431,590 +1.96(+1.26%)
Nov 02, 2018 158.29 158.76 153.89 156.09 5,452,956 -0.46(-0.29%)
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.