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

Home Depot (NY: HD )

333.01 -5.99 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Aug 31, 2021 305.67 306.86 302.51 304.90 4,474,833 -0.86(-0.28%)
Aug 30, 2021 304.65 308.01 304.00 305.76 3,130,710 +3.48(+1.15%)
Aug 27, 2021 299.95 302.91 298.80 302.29 3,193,777 +1.78(+0.59%)
Aug 26, 2021 302.13 303.79 300.06 300.51 3,158,373 -2.24(-0.74%)
Aug 25, 2021 303.00 305.26 302.03 302.75 2,767,539 -0.95(-0.31%)
Aug 24, 2021 307.31 307.39 303.34 303.71 2,524,408 -2.65(-0.87%)
Aug 23, 2021 308.47 308.97 306.02 306.36 2,987,754 -1.40(-0.46%)
Aug 20, 2021 301.59 308.18 301.44 307.76 3,134,408 +5.93(+1.96%)
Aug 19, 2021 298.00 303.98 297.07 301.84 3,181,696 +1.26(+0.42%)
Aug 18, 2021 298.51 306.47 298.19 300.57 5,220,363 +0.75(+0.25%)
Aug 17, 2021 300.06 302.48 295.96 299.83 9,972,642 -13.37(-4.27%)
Aug 16, 2021 309.14 313.74 306.58 313.19 3,741,802 +3.49(+1.13%)
Aug 13, 2021 312.08 313.89 309.39 309.71 2,371,710 -2.52(-0.81%)
Aug 12, 2021 315.34 315.95 310.61 312.23 2,732,667 -2.78(-0.88%)
Aug 11, 2021 312.03 316.47 311.65 315.02 3,485,684 +5.16(+1.67%)
Aug 10, 2021 307.23 311.50 305.81 309.86 1,998,223 +2.54(+0.83%)
Aug 09, 2021 307.75 309.47 305.97 307.31 2,134,485 -1.01(-0.33%)
Aug 06, 2021 312.86 313.81 307.65 308.32 2,843,378 -3.06(-0.98%)
Aug 05, 2021 310.31 314.08 309.49 311.38 2,443,492 +2.62(+0.85%)
Aug 04, 2021 309.12 310.27 307.90 308.76 1,907,138 -1.52(-0.49%)
Aug 03, 2021 306.93 311.29 306.63 310.29 2,573,650 +4.41(+1.44%)
Aug 02, 2021 308.47 308.47 305.13 305.88 2,156,335 -0.91(-0.30%)
Jul 30, 2021 305.53 308.58 305.05 306.78 2,547,569 +0.71(+0.23%)
Jul 29, 2021 305.19 307.13 304.21 306.07 2,323,987 +1.79(+0.59%)
Jul 28, 2021 305.13 307.85 303.53 304.29 2,541,713 -1.63(-0.53%)
Jul 27, 2021 310.15 310.23 304.79 305.91 3,112,556 -3.66(-1.18%)
Jul 26, 2021 308.54 309.93 305.56 309.58 2,944,072 -1.55(-0.50%)
Jul 23, 2021 307.98 311.70 306.55 311.13 2,980,818 +5.78(+1.89%)
Jul 22, 2021 306.55 306.58 304.11 305.35 2,362,310 +0.28(+0.09%)
Jul 21, 2021 306.23 307.04 303.77 305.07 3,029,965 +0.94(+0.31%)
Jul 20, 2021 297.72 304.86 297.51 304.13 4,548,077 +6.06(+2.03%)
Jul 19, 2021 297.24 298.19 294.37 298.07 4,014,854 -2.50(-0.83%)
Jul 16, 2021 302.87 305.00 300.44 300.57 3,876,848 -1.09(-0.36%)
Jul 15, 2021 296.68 301.89 296.66 301.66 2,785,274 +3.26(+1.09%)
Jul 14, 2021 297.96 299.18 297.27 298.40 3,620,323 +2.03(+0.68%)
Jul 13, 2021 301.41 302.20 296.16 296.37 3,438,688 -4.38(-1.46%)
Jul 12, 2021 300.13 302.87 299.62 300.75 2,696,750 -0.33(-0.11%)
Jul 09, 2021 299.63 302.22 299.29 301.08 2,768,112 +3.32(+1.11%)
Jul 08, 2021 298.59 299.44 294.26 297.76 3,918,661 -4.62(-1.53%)
Jul 07, 2021 297.71 303.26 297.49 302.38 3,144,896 +3.94(+1.32%)
Jul 06, 2021 301.77 302.71 296.13 298.43 3,325,879 -3.22(-1.07%)
Jul 02, 2021 301.49 302.04 300.39 301.65 2,355,432 +1.08(+0.36%)
Jul 01, 2021 299.04 300.71 297.72 300.57 2,757,409 +2.48(+0.83%)
Jun 30, 2021 297.20 299.39 296.97 298.09 3,275,075 +0.61(+0.20%)
Jun 29, 2021 295.19 299.41 294.98 297.48 3,369,834 +3.70(+1.26%)
Jun 28, 2021 293.20 294.70 291.06 293.78 2,819,493 +0.61(+0.21%)
Jun 25, 2021 291.87 294.88 291.23 293.17 12,552,268 +1.67(+0.57%)
Jun 24, 2021 292.69 294.30 291.34 291.50 2,833,984 +0.16(+0.05%)
Jun 23, 2021 291.67 293.20 290.37 291.34 2,742,888 -0.97(-0.33%)
Jun 22, 2021 288.96 294.37 288.19 292.31 4,726,837 +4.78(+1.66%)
Jun 21, 2021 285.34 288.58 284.98 287.54 4,035,982 +4.67(+1.65%)
Jun 18, 2021 280.37 284.01 278.94 282.87 9,406,324 -0.48(-0.17%)
Jun 17, 2021 283.28 285.30 280.46 283.35 4,793,181 +0.32(+0.11%)
Jun 16, 2021 286.68 287.30 281.52 283.03 4,804,730 -3.43(-1.20%)
Jun 15, 2021 288.61 288.80 283.69 286.46 5,638,363 -2.68(-0.93%)
Jun 14, 2021 288.78 289.83 286.25 289.14 3,629,951 -1.36(-0.47%)
Jun 11, 2021 289.10 290.94 288.24 290.50 2,979,406 +2.30(+0.80%)
Jun 10, 2021 287.58 289.45 286.19 288.20 3,515,147 +0.91(+0.32%)
Jun 09, 2021 291.13 292.56 286.88 287.29 3,852,533 -3.33(-1.15%)
Jun 08, 2021 290.97 291.92 288.82 290.62 3,141,361 +0.88(+0.30%)
Jun 07, 2021 290.82 291.96 287.80 289.74 4,252,139 -0.98(-0.34%)
Jun 04, 2021 291.75 293.00 289.17 290.72 2,822,816 -0.39(-0.13%)
Jun 03, 2021 290.71 292.51 289.49 291.12 2,836,717 -1.68(-0.57%)
Jun 02, 2021 294.90 296.30 292.03 292.80 3,615,753 -1.34(-0.45%)
Jun 01, 2021 298.18 298.73 293.07 294.13 3,816,895 -2.42(-0.82%)
May 28, 2021 297.91 298.97 296.50 296.55 3,438,264 +0.13(+0.04%)
May 27, 2021 295.06 297.95 295.06 296.42 4,016,208 +1.34(+0.45%)
May 26, 2021 295.53 298.84 294.48 295.08 3,098,626 +0.54(+0.18%)
May 25, 2021 293.41 294.87 292.22 294.54 3,788,809 +1.78(+0.61%)
May 24, 2021 294.63 296.39 292.54 292.77 3,151,018 -0.87(-0.29%)
May 21, 2021 294.78 296.90 292.40 293.63 4,216,179 -0.12(-0.04%)
May 20, 2021 292.81 297.30 292.81 293.75 4,144,282 +1.35(+0.46%)
May 19, 2021 290.13 292.68 287.40 292.40 5,636,169 -2.14(-0.73%)
May 18, 2021 297.57 301.80 292.71 294.54 7,537,914 -3.03(-1.02%)
May 17, 2021 298.50 300.20 293.20 297.57 4,717,217 -3.37(-1.12%)
May 14, 2021 303.42 304.37 299.30 300.94 4,299,373 -1.67(-0.55%)
May 13, 2021 296.64 304.46 296.35 302.61 5,557,757 +7.83(+2.66%)
May 12, 2021 303.63 305.75 294.10 294.78 6,260,298 -12.70(-4.13%)
May 11, 2021 313.79 314.30 305.20 307.48 5,913,901 -9.73(-3.07%)
May 10, 2021 316.58 321.45 315.74 317.20 5,203,329 +1.74(+0.55%)
May 07, 2021 313.08 315.99 312.01 315.47 3,224,861 +1.55(+0.49%)
May 06, 2021 310.28 314.13 309.87 313.91 3,805,706 +5.14(+1.67%)
May 05, 2021 310.10 312.17 307.87 308.77 3,472,677 -0.67(-0.22%)
May 04, 2021 306.05 309.87 305.82 309.44 4,251,831 +2.32(+0.76%)
May 03, 2021 303.40 308.37 302.85 307.12 3,960,377 +6.14(+2.04%)
Apr 30, 2021 302.26 302.99 299.06 300.98 3,353,827 -1.55(-0.51%)
Apr 29, 2021 299.16 302.95 298.57 302.53 3,506,774 +5.24(+1.76%)
Apr 28, 2021 299.38 300.32 296.92 297.30 2,918,002 -0.82(-0.27%)
Apr 27, 2021 298.03 299.86 297.92 298.11 3,589,464 +0.56(+0.19%)
Apr 26, 2021 300.99 301.29 296.93 297.56 3,062,490 -3.63(-1.20%)
Apr 23, 2021 299.60 302.71 297.17 301.18 3,664,293 +2.26(+0.76%)
Apr 22, 2021 303.33 303.55 296.49 298.92 5,242,074 -4.18(-1.38%)
Apr 21, 2021 302.18 304.92 301.18 303.10 4,021,785 +1.85(+0.61%)
Apr 20, 2021 303.14 304.72 299.57 301.25 4,798,588 -2.69(-0.88%)
Apr 19, 2021 303.60 305.78 302.62 303.94 4,832,516 -1.14(-0.37%)
Apr 16, 2021 302.07 305.63 301.23 305.08 6,681,522 +4.97(+1.65%)
Apr 15, 2021 297.76 300.73 297.61 300.11 3,772,302 +2.53(+0.85%)
Apr 14, 2021 297.30 300.08 296.91 297.58 3,699,925 -0.35(-0.12%)
Apr 13, 2021 298.06 298.40 294.78 297.94 3,906,165 -0.36(-0.12%)
Apr 12, 2021 295.45 298.78 295.06 298.30 3,824,845 +1.45(+0.49%)
Apr 09, 2021 293.26 296.93 292.68 296.85 4,955,087 +4.46(+1.53%)
Apr 08, 2021 290.78 293.15 288.81 292.39 4,339,533 +1.82(+0.63%)
Apr 07, 2021 290.91 293.05 289.13 290.56 4,083,896 -1.22(-0.42%)
Apr 06, 2021 291.62 293.79 291.18 291.78 4,288,994 -1.51(-0.51%)
Apr 05, 2021 288.12 293.71 288.02 293.29 5,050,509 +7.11(+2.49%)
Apr 01, 2021 285.37 286.92 282.58 286.18 4,219,733 +2.32(+0.82%)
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%)
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.