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: 7:00 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 (%)
Apr 29, 2022 290.41 293.78 282.46 283.11 5,198,278 -10.71(-3.64%)
Apr 28, 2022 287.21 296.43 285.57 293.82 4,404,594 +9.57(+3.37%)
Apr 27, 2022 283.96 288.78 281.90 284.24 3,655,818 +1.55(+0.55%)
Apr 26, 2022 284.85 289.86 282.47 282.69 3,623,066 -4.69(-1.63%)
Apr 25, 2022 282.73 287.60 279.22 287.39 4,665,307 +4.55(+1.61%)
Apr 22, 2022 291.99 291.99 282.53 282.84 4,303,584 -9.66(-3.30%)
Apr 21, 2022 298.75 300.07 291.91 292.50 3,195,231 -4.50(-1.52%)
Apr 20, 2022 293.10 297.91 291.92 297.00 5,007,496 +6.92(+2.38%)
Apr 19, 2022 283.31 290.39 282.55 290.08 3,599,044 +7.15(+2.53%)
Apr 18, 2022 285.56 288.66 281.57 282.93 3,380,317 -4.06(-1.42%)
Apr 14, 2022 292.94 294.28 286.81 286.99 4,848,252 -5.56(-1.90%)
Apr 13, 2022 288.49 293.76 288.12 292.55 3,379,211 +3.89(+1.35%)
Apr 12, 2022 291.63 295.25 287.54 288.66 4,372,718 -0.40(-0.14%)
Apr 11, 2022 290.09 296.09 288.32 289.07 4,350,277 -4.14(-1.41%)
Apr 08, 2022 284.11 294.31 283.94 293.20 6,092,637 +7.88(+2.76%)
Apr 07, 2022 279.71 287.06 276.69 285.32 5,559,933 +3.97(+1.41%)
Apr 06, 2022 280.93 283.36 278.01 281.36 6,895,968 -5.96(-2.07%)
Apr 05, 2022 288.63 291.31 284.82 287.31 4,643,148 -0.68(-0.24%)
Apr 04, 2022 284.14 288.84 282.33 287.99 4,947,487 +3.48(+1.22%)
Apr 01, 2022 283.20 285.91 281.70 284.51 5,893,902 +2.41(+0.86%)
Mar 31, 2022 288.58 290.24 281.69 282.10 11,730,113 -8.61(-2.96%)
Mar 30, 2022 295.09 297.10 288.48 290.71 7,663,126 -8.72(-2.91%)
Mar 29, 2022 298.67 302.41 294.90 299.42 5,641,328 +3.23(+1.09%)
Mar 28, 2022 293.10 296.26 291.43 296.19 4,176,357 +3.39(+1.16%)
Mar 25, 2022 300.15 300.45 290.56 292.80 5,494,349 -4.81(-1.62%)
Mar 24, 2022 298.90 301.02 296.21 297.61 4,906,018 -1.20(-0.40%)
Mar 23, 2022 308.08 309.30 297.67 298.80 5,524,794 -11.95(-3.85%)
Mar 22, 2022 310.37 312.23 305.36 310.75 5,160,705 +0.34(+0.11%)
Mar 21, 2022 318.58 321.08 308.25 310.41 4,796,509 -10.72(-3.34%)
Mar 18, 2022 314.43 321.13 313.18 321.13 9,984,269 +4.13(+1.30%)
Mar 17, 2022 310.20 317.00 308.97 317.00 3,313,793 +5.14(+1.65%)
Mar 16, 2022 312.50 314.73 305.57 311.86 4,184,224 +2.23(+0.72%)
Mar 15, 2022 301.91 311.18 301.89 309.63 4,005,631 +9.59(+3.20%)
Mar 14, 2022 304.32 305.35 298.01 300.04 3,824,346 +1.48(+0.50%)
Mar 11, 2022 300.90 303.27 298.03 298.56 3,155,499 -1.08(-0.36%)
Mar 10, 2022 296.27 299.94 299.64 4,123,727 +0.70(+0.23%)
Mar 09, 2022 301.58 303.90 298.68 298.94 4,713,592 +2.22(+0.75%)
Mar 08, 2022 299.54 307.73 295.98 296.72 5,435,123 -5.65(-1.87%)
Mar 07, 2022 303.76 308.77 299.88 302.37 4,982,111 -1.39(-0.46%)
Mar 04, 2022 301.84 306.01 299.31 303.76 3,876,703 -0.09(-0.03%)
Mar 03, 2022 308.38 309.78 302.43 303.86 4,114,686 -2.82(-0.92%)
Mar 02, 2022 300.77 310.25 299.47 306.68 6,024,458 +6.67(+2.22%)
Mar 01, 2022 294.70 302.05 293.92 300.01 6,020,542 +4.14(+1.40%)
Feb 28, 2022 293.19 296.10 290.85 295.87 6,120,350 -0.77(-0.26%)
Feb 25, 2022 293.38 297.38 289.10 296.63 6,949,924 +3.19(+1.09%)
Feb 24, 2022 281.04 293.63 280.37 293.44 8,986,329 +5.40(+1.87%)
Feb 23, 2022 299.14 300.15 287.69 288.04 11,768,394 -8.14(-2.75%)
Feb 22, 2022 313.91 315.41 292.61 296.19 21,077,378 -28.76(-8.85%)
Feb 18, 2022 324.94 0 -1.00(-0.31%)
Feb 17, 2022 326.93 330.04 325.43 325.95 4,192,145 -2.01(-0.61%)
Feb 16, 2022 329.28 330.56 323.87 327.96 4,466,416 -2.97(-0.90%)
Feb 15, 2022 333.08 334.83 329.17 330.93 3,792,190 +1.59(+0.48%)
Feb 14, 2022 326.00 330.60 324.91 329.34 4,060,659 +1.19(+0.36%)
Feb 11, 2022 332.27 334.75 326.53 328.15 3,531,931 -4.50(-1.35%)
Feb 10, 2022 336.16 340.06 330.56 332.64 4,576,649 -8.69(-2.55%)
Feb 09, 2022 342.22 344.23 340.06 341.34 2,964,174 +2.75(+0.81%)
Feb 08, 2022 334.76 340.04 332.37 338.59 3,440,569 +3.83(+1.14%)
Feb 07, 2022 337.49 338.93 332.97 334.76 2,997,853 -2.17(-0.64%)
Feb 04, 2022 340.52 340.77 331.86 336.94 3,979,725 -4.81(-1.41%)
Feb 03, 2022 346.79 340.24 341.75 4,279,545 -8.36(-2.39%)
Feb 02, 2022 345.10 350.94 344.52 350.11 4,075,014 +4.71(+1.36%)
Feb 01, 2022 346.12 347.26 339.46 345.39 3,634,366 +1.61(+0.47%)
Jan 31, 2022 341.75 344.19 343.78 4,359,871 +0.41(+0.12%)
Jan 28, 2022 337.40 343.51 330.54 343.37 4,866,263 +9.47(+2.84%)
Jan 27, 2022 337.65 341.10 331.54 333.90 4,206,981 -0.80(-0.24%)
Jan 26, 2022 337.24 342.77 332.05 334.70 6,513,080 -1.59(-0.47%)
Jan 25, 2022 335.50 338.67 329.93 336.29 5,908,492 -4.52(-1.33%)
Jan 24, 2022 322.05 341.35 321.89 340.81 9,163,676 +13.78(+4.21%)
Jan 21, 2022 329.49 337.33 325.24 327.03 8,239,284 -0.45(-0.14%)
Jan 20, 2022 338.49 338.98 326.96 327.48 5,803,900 -9.47(-2.81%)
Jan 19, 2022 343.97 345.39 336.69 336.95 5,522,320 -6.58(-1.92%)
Jan 18, 2022 342.96 344.82 337.27 343.54 6,869,503 -4.95(-1.42%)
Jan 14, 2022 348.49 0 -14.03(-3.87%)
Jan 13, 2022 367.70 369.38 361.47 362.52 3,697,178 -2.27(-0.62%)
Jan 12, 2022 363.75 368.58 361.96 364.79 3,860,137 +2.56(+0.71%)
Jan 11, 2022 363.54 367.07 360.03 362.23 4,682,469 -0.74(-0.20%)
Jan 10, 2022 362.91 363.09 356.83 362.97 6,872,524 -5.76(-1.56%)
Jan 07, 2022 377.86 378.55 368.05 368.73 4,825,727 -11.38(-2.99%)
Jan 06, 2022 382.74 383.21 377.55 380.11 3,538,397 -1.39(-0.36%)
Jan 05, 2022 387.83 388.04 381.10 381.50 4,737,109 -5.25(-1.36%)
Jan 04, 2022 382.81 387.46 382.39 386.74 3,486,385 +3.93(+1.03%)
Jan 03, 2022 390.24 391.43 377.77 382.81 3,966,466 -5.97(-1.53%)
Dec 31, 2021 384.07 390.20 383.98 388.78 2,547,070 +4.75(+1.24%)
Dec 30, 2021 385.82 387.31 382.58 384.03 1,925,562 -0.84(-0.22%)
Dec 29, 2021 380.69 386.30 380.63 384.87 2,358,390 +4.33(+1.14%)
Dec 28, 2021 379.39 381.29 377.53 380.54 2,691,538 +2.00(+0.53%)
Dec 27, 2021 373.82 378.88 373.04 378.55 2,381,430 +6.58(+1.77%)
Dec 23, 2021 373.11 374.57 369.68 371.97 2,929,231 +1.34(+0.36%)
Dec 22, 2021 366.29 370.75 364.28 370.63 3,488,052 +4.84(+1.32%)
Dec 21, 2021 366.88 368.87 359.01 365.79 3,241,392 +1.00(+0.27%)
Dec 20, 2021 360.00 365.51 356.82 364.79 4,584,012 +1.33(+0.37%)
Dec 17, 2021 371.88 372.82 362.93 363.46 11,856,180 -10.82(-2.89%)
Dec 16, 2021 382.58 383.02 372.95 374.28 4,943,968 -7.76(-2.03%)
Dec 15, 2021 375.30 382.14 374.14 382.03 4,717,227 +5.25(+1.39%)
Dec 14, 2021 377.95 380.04 372.92 376.78 4,977,577 -2.85(-0.75%)
Dec 13, 2021 389.14 390.17 378.94 379.62 4,020,078 -9.52(-2.45%)
Dec 10, 2021 386.13 389.34 384.32 389.14 2,802,319 +3.80(+0.99%)
Dec 09, 2021 384.83 389.00 382.48 385.34 4,080,202 +0.08(+0.02%)
Dec 08, 2021 389.87 393.31 382.47 385.25 4,353,680 -4.62(-1.18%)
Dec 07, 2021 390.64 391.61 386.91 389.87 4,499,984 +0.45(+0.12%)
Dec 06, 2021 387.38 394.02 385.23 389.42 4,933,676 +7.39(+1.93%)
Dec 03, 2021 383.94 389.64 378.88 382.03 5,592,023 +0.04(+0.01%)
Dec 02, 2021 376.41 384.74 375.65 382.00 3,954,148 +6.89(+1.84%)
Dec 01, 2021 376.66 384.32 374.92 375.11 3,754,012 +1.37(+0.37%)
Nov 30, 2021 376.52 381.03 373.41 373.74 9,232,634 -5.79(-1.53%)
Nov 29, 2021 379.61 383.25 378.81 379.54 3,991,571 +3.84(+1.02%)
Nov 26, 2021 379.95 386.36 375.27 375.69 3,224,036 -8.78(-2.28%)
Nov 24, 2021 376.59 385.07 375.86 384.47 2,868,742 +3.49(+0.92%)
Nov 23, 2021 378.46 382.20 375.98 380.98 3,821,369 -0.39(-0.10%)
Nov 22, 2021 382.31 388.62 381.29 381.37 4,350,659 +0.09(+0.02%)
Nov 19, 2021 380.29 382.60 377.01 381.28 3,796,607 +2.65(+0.70%)
Nov 18, 2021 371.31 378.88 377.86 378.63 4,831,623 +10.26(+2.79%)
Nov 17, 2021 366.48 372.64 364.60 368.37 4,976,420 +2.35(+0.64%)
Nov 16, 2021 356.38 367.93 353.83 366.02 9,251,813 +19.82(+5.73%)
Nov 15, 2021 349.28 349.73 344.52 346.19 3,910,439 -1.45(-0.42%)
Nov 12, 2021 344.36 348.45 342.11 347.64 2,994,112 +4.66(+1.36%)
Nov 11, 2021 346.12 347.05 341.29 342.97 2,654,038 -0.89(-0.26%)
Nov 10, 2021 343.55 343.86 2,316,577 -1.93(-0.56%)
Nov 09, 2021 344.88 348.80 343.98 345.79 2,339,640 +1.92(+0.56%)
Nov 08, 2021 345.39 347.90 343.18 343.87 2,526,301 +0.18(+0.05%)
Nov 05, 2021 348.74 349.30 342.92 343.69 3,312,359 -3.53(-1.02%)
Nov 04, 2021 345.91 348.20 344.63 347.22 3,440,936 +2.99(+0.87%)
Nov 03, 2021 342.04 344.59 340.75 344.22 2,549,870 +1.57(+0.46%)
Nov 02, 2021 341.64 344.15 340.61 342.66 2,537,561 +0.75(+0.22%)
Nov 01, 2021 347.98 346.25 340.24 341.90 3,623,369 -4.91(-1.41%)
Oct 29, 2021 345.49 349.99 345.21 346.81 4,094,836 +0.16(+0.05%)
Oct 28, 2021 347.98 348.86 346.09 346.65 2,736,487 -0.70(-0.20%)
Oct 27, 2021 345.06 349.99 344.54 347.35 3,044,706 +2.91(+0.85%)
Oct 26, 2021 348.35 344.33 344.44 3,205,722 -1.92(-0.55%)
Oct 25, 2021 342.57 346.73 341.44 346.36 3,132,932 +4.92(+1.44%)
Oct 22, 2021 340.52 342.41 337.86 341.44 2,931,312 +1.28(+0.38%)
Oct 21, 2021 334.18 340.38 334.10 340.17 3,092,442 +5.96(+1.78%)
Oct 20, 2021 333.75 335.45 332.32 334.20 2,759,846 +0.22(+0.07%)
Oct 19, 2021 333.00 334.07 330.65 333.98 2,544,756 +2.78(+0.84%)
Oct 18, 2021 325.59 332.08 325.59 331.20 3,738,452 +4.29(+1.31%)
Oct 15, 2021 323.30 327.42 322.56 326.91 3,723,365 +5.93(+1.85%)
Oct 14, 2021 317.69 321.27 317.29 320.98 3,028,309 +5.38(+1.71%)
Oct 13, 2021 314.70 317.42 313.98 315.59 2,655,803 +0.45(+0.14%)
Oct 12, 2021 316.39 318.18 314.86 315.14 3,173,410 +0.77(+0.25%)
Oct 11, 2021 313.09 317.99 312.16 314.37 2,775,287 +2.45(+0.79%)
Oct 08, 2021 310.67 312.91 308.69 311.92 3,122,435 -2.93(-0.93%)
Oct 07, 2021 311.13 316.47 310.70 314.85 2,989,814 +6.64(+2.16%)
Oct 06, 2021 306.15 308.47 303.61 308.20 2,386,713 +0.82(+0.27%)
Oct 05, 2021 304.98 309.91 304.44 307.38 2,695,094 +2.81(+0.92%)
Oct 04, 2021 306.47 308.44 302.42 304.57 3,129,458 -3.16(-1.03%)
Oct 01, 2021 306.14 310.41 302.81 307.74 3,016,511 +1.49(+0.49%)
Sep 30, 2021 315.56 315.99 305.65 306.24 4,561,268 -8.09(-2.57%)
Sep 29, 2021 311.00 316.15 311.00 314.33 2,595,176 +2.92(+0.94%)
Sep 28, 2021 318.48 318.48 310.16 311.41 3,541,433 -7.10(-2.23%)
Sep 27, 2021 314.28 320.69 314.28 318.51 3,179,385 +3.66(+1.16%)
Sep 24, 2021 314.19 315.18 313.05 314.86 2,149,304 +1.47(+0.47%)
Sep 23, 2021 315.18 316.75 313.09 313.38 2,601,173 -0.02(-0.01%)
Sep 22, 2021 313.32 316.26 311.10 313.40 3,079,427 +1.60(+0.51%)
Sep 21, 2021 310.69 314.37 309.73 311.80 3,398,873 +2.81(+0.91%)
Sep 20, 2021 309.57 312.84 306.40 309.00 4,325,864 -4.16(-1.33%)
Sep 17, 2021 312.49 316.87 312.49 313.16 7,613,737 -0.67(-0.21%)
Sep 16, 2021 312.27 315.18 311.76 313.83 3,262,768 +2.82(+0.91%)
Sep 15, 2021 311.00 312.22 307.96 311.01 3,081,600 +0.23(+0.07%)
Sep 14, 2021 313.49 314.86 310.12 310.78 3,061,315 -2.17(-0.69%)
Sep 13, 2021 312.49 314.54 310.43 312.95 4,189,585 +3.27(+1.05%)
Sep 10, 2021 311.60 312.75 309.22 309.69 3,414,796 +0.17(+0.05%)
Sep 09, 2021 310.15 311.35 308.68 309.52 3,228,479 +0.18(+0.06%)
Sep 08, 2021 306.89 309.67 305.66 309.34 2,378,947 +2.45(+0.80%)
Sep 07, 2021 308.83 310.26 304.98 306.89 2,739,471 -1.30(-0.42%)
Sep 03, 2021 303.51 308.71 303.35 308.18 2,974,769 +2.43(+0.79%)
Sep 02, 2021 303.23 306.17 301.99 305.76 3,334,231 +3.82(+1.27%)
Sep 01, 2021 303.73 303.93 298.80 301.93 3,578,914 -0.83(-0.27%)
Aug 31, 2021 303.52 304.71 300.39 302.76 4,506,445 -0.85(-0.28%)
Aug 30, 2021 302.51 305.85 301.86 303.62 3,152,826 +3.45(+1.15%)
Aug 27, 2021 297.85 300.79 296.70 300.17 3,216,338 +1.76(+0.59%)
Aug 26, 2021 300.01 301.66 297.96 298.40 3,180,685 -2.23(-0.74%)
Aug 25, 2021 300.88 303.12 299.92 300.63 2,787,089 -0.95(-0.31%)
Aug 24, 2021 305.16 305.23 301.21 301.58 2,542,241 -2.64(-0.87%)
Aug 23, 2021 306.31 306.80 303.88 304.21 3,008,860 -1.39(-0.46%)
Aug 20, 2021 299.48 306.01 299.32 305.60 3,156,550 +5.88(+1.96%)
Aug 19, 2021 295.90 301.85 294.99 299.72 3,204,172 +1.25(+0.42%)
Aug 18, 2021 296.42 304.32 296.10 298.47 5,257,241 +0.74(+0.25%)
Aug 17, 2021 297.96 300.36 293.88 297.72 10,043,091 -13.27(-4.27%)
Aug 16, 2021 306.97 311.54 304.43 311.00 3,768,235 +3.46(+1.13%)
Aug 13, 2021 309.89 311.69 307.22 307.54 2,388,464 -2.51(-0.81%)
Aug 12, 2021 313.13 313.74 308.43 310.04 2,751,971 -2.77(-0.88%)
Aug 11, 2021 309.84 314.25 309.47 312.81 3,510,308 +5.12(+1.67%)
Aug 10, 2021 305.07 309.32 303.66 307.68 2,012,338 +2.53(+0.83%)
Aug 09, 2021 305.60 307.30 303.82 305.16 2,149,564 -1.00(-0.33%)
Aug 06, 2021 310.66 311.61 305.50 306.16 2,863,464 -3.04(-0.98%)
Aug 05, 2021 308.13 311.88 307.32 309.20 2,460,753 +2.60(+0.85%)
Aug 04, 2021 306.95 308.09 305.74 306.60 1,920,611 -1.51(-0.49%)
Aug 03, 2021 304.78 309.11 304.48 308.11 2,591,831 +4.38(+1.44%)
Aug 02, 2021 306.31 306.31 302.99 303.73 2,171,568 -0.90(-0.30%)
Jul 30, 2021 303.39 306.41 302.91 304.63 2,565,566 +0.71(+0.23%)
Jul 29, 2021 303.05 304.97 302.08 303.92 2,340,404 +1.77(+0.59%)
Jul 28, 2021 302.99 305.69 301.40 302.15 2,559,668 -1.62(-0.53%)
Jul 27, 2021 307.97 308.06 302.65 303.77 3,134,543 -3.64(-1.18%)
Jul 26, 2021 306.38 307.76 303.41 307.40 2,964,870 -1.54(-0.50%)
Jul 23, 2021 305.82 309.51 304.40 308.95 3,001,876 +5.74(+1.89%)
Jul 22, 2021 304.40 304.43 301.98 303.21 2,378,998 +0.28(+0.09%)
Jul 21, 2021 304.08 304.89 301.64 302.93 3,051,370 +0.94(+0.31%)
Jul 20, 2021 295.63 302.72 295.42 301.99 4,580,206 +6.02(+2.03%)
Jul 19, 2021 295.15 296.10 292.30 295.98 4,043,216 -2.48(-0.83%)
Jul 16, 2021 300.74 302.86 298.33 298.46 3,904,235 -1.09(-0.36%)
Jul 15, 2021 294.60 299.77 294.58 299.54 2,804,950 +3.24(+1.09%)
Jul 14, 2021 295.87 297.08 295.18 296.30 3,645,898 +2.01(+0.68%)
Jul 13, 2021 299.29 300.08 294.08 294.29 3,462,979 -4.35(-1.46%)
Jul 12, 2021 298.02 300.74 297.52 298.64 2,715,801 -0.33(-0.11%)
Jul 09, 2021 297.53 300.10 297.19 298.97 2,787,667 +3.30(+1.11%)
Jul 08, 2021 296.50 297.33 292.20 295.67 3,946,343 -4.58(-1.53%)
Jul 07, 2021 295.63 301.13 295.40 300.26 3,167,113 +3.92(+1.32%)
Jul 06, 2021 299.65 300.58 294.06 296.34 3,349,374 -3.19(-1.07%)
Jul 02, 2021 299.38 299.92 298.28 299.53 2,372,071 +1.08(+0.36%)
Jul 01, 2021 296.94 298.60 295.64 298.46 2,776,888 +2.46(+0.83%)
Jun 30, 2021 295.12 297.29 294.88 296.00 3,298,211 +0.60(+0.20%)
Jun 29, 2021 293.12 297.31 292.91 295.39 3,393,639 +3.68(+1.26%)
Jun 28, 2021 291.14 292.64 289.02 291.72 2,839,410 +0.60(+0.21%)
Jun 25, 2021 289.82 292.81 289.19 291.12 12,640,940 +1.66(+0.57%)
Jun 24, 2021 290.64 292.23 289.30 289.45 2,854,004 +0.16(+0.05%)
Jun 23, 2021 289.62 291.14 288.33 289.30 2,762,264 -0.97(-0.33%)
Jun 22, 2021 286.94 292.30 286.16 290.26 4,760,228 +4.74(+1.66%)
Jun 21, 2021 283.34 286.56 282.98 285.52 4,064,493 +4.63(+1.65%)
Jun 18, 2021 278.40 282.02 276.98 280.89 9,472,772 -0.47(-0.17%)
Jun 17, 2021 281.30 283.30 278.49 281.36 4,827,041 +0.32(+0.11%)
Jun 16, 2021 284.67 285.29 279.55 281.04 4,838,672 -3.41(-1.20%)
Jun 15, 2021 286.58 286.77 281.70 284.45 5,678,193 -2.66(-0.93%)
Jun 14, 2021 286.75 287.80 284.24 287.12 3,655,594 -1.34(-0.47%)
Jun 11, 2021 287.07 288.90 286.21 288.46 3,000,453 +2.28(+0.80%)
Jun 10, 2021 285.56 287.42 284.18 286.18 3,539,979 +0.90(+0.32%)
Jun 09, 2021 289.09 290.51 284.87 285.28 3,879,748 -3.30(-1.14%)
Jun 08, 2021 288.93 289.87 286.80 288.58 3,163,552 +0.87(+0.30%)
Jun 07, 2021 288.79 289.91 285.78 287.71 4,282,177 -0.97(-0.34%)
Jun 04, 2021 289.70 290.95 287.14 288.68 2,842,757 -0.39(-0.13%)
Jun 03, 2021 288.67 290.46 287.46 289.07 2,856,757 -1.67(-0.57%)
Jun 02, 2021 292.83 294.23 289.98 290.74 3,641,295 -1.33(-0.45%)
Jun 01, 2021 296.09 296.64 291.02 292.07 3,843,859 -2.40(-0.82%)
May 28, 2021 295.82 296.87 294.42 294.47 3,462,553 +0.13(+0.04%)
May 27, 2021 292.99 295.86 292.99 294.34 4,044,580 +1.33(+0.45%)
May 26, 2021 293.46 296.75 292.41 293.01 3,120,516 +0.54(+0.18%)
May 25, 2021 291.35 292.80 290.17 292.48 3,815,574 +1.76(+0.61%)
May 24, 2021 292.56 294.31 290.48 290.71 3,173,278 -0.86(-0.29%)
May 21, 2021 292.71 294.82 290.35 291.57 4,245,963 -0.12(-0.04%)
May 20, 2021 290.76 295.21 290.76 291.69 4,173,559 +1.34(+0.46%)
May 19, 2021 288.09 290.63 285.38 290.35 5,675,985 -2.12(-0.73%)
May 18, 2021 295.48 299.68 290.66 292.48 7,591,164 -3.01(-1.02%)
May 17, 2021 296.40 298.09 291.15 295.49 4,750,541 -3.34(-1.12%)
May 14, 2021 301.29 302.24 297.20 298.83 4,329,745 -1.65(-0.55%)
May 13, 2021 294.56 302.32 294.27 300.48 5,597,019 +7.77(+2.66%)
May 12, 2021 301.50 303.60 292.03 292.71 6,304,523 -12.61(-4.13%)
May 11, 2021 311.59 312.10 303.06 305.32 5,955,679 -9.66(-3.07%)
May 10, 2021 314.36 319.20 313.52 314.98 5,240,087 +1.73(+0.55%)
May 07, 2021 310.88 313.77 309.82 313.25 3,247,643 +1.54(+0.49%)
May 06, 2021 308.10 311.92 307.69 311.71 3,832,590 +5.11(+1.67%)
May 05, 2021 307.93 309.99 305.71 306.61 3,497,209 -0.66(-0.22%)
May 04, 2021 303.90 307.69 303.68 307.27 4,281,868 +2.31(+0.76%)
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.