Skip to main content

Home Depot (NY: HD )

383.60 -2.29 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 238.18 240.46 236.65 238.71 8,518,518 +2.85(+1.21%)
Feb 25, 2021 240.01 241.07 235.35 235.85 7,074,744 -4.36(-1.82%)
Feb 24, 2021 243.22 246.70 234.72 240.21 15,701,803 -6.72(-2.72%)
Feb 23, 2021 248.91 249.18 238.00 246.93 13,103,588 -7.96(-3.12%)
Feb 22, 2021 257.07 257.32 252.83 254.88 4,316,975 -3.50(-1.36%)
Feb 19, 2021 261.37 262.33 258.20 258.39 4,415,482 -3.15(-1.20%)
Feb 18, 2021 259.46 263.04 258.56 261.54 3,796,303 +1.97(+0.76%)
Feb 17, 2021 254.98 260.37 254.47 259.57 3,827,663 +5.11(+2.01%)
Feb 16, 2021 256.12 257.45 253.99 254.46 3,108,107 -1.96(-0.76%)
Feb 12, 2021 256.06 257.53 255.56 256.42 2,588,856 +0.42(+0.16%)
Feb 11, 2021 256.81 258.95 255.03 256.00 2,807,839 -1.51(-0.58%)
Feb 10, 2021 256.90 257.73 255.25 257.51 2,608,364 +1.77(+0.69%)
Feb 09, 2021 258.40 258.90 255.60 255.74 2,711,761 -3.01(-1.16%)
Feb 08, 2021 258.43 259.11 255.85 258.75 3,761,433 +1.08(+0.42%)
Feb 05, 2021 258.99 260.35 256.70 257.67 2,586,475 +0.04(+0.01%)
Feb 04, 2021 253.41 258.20 253.41 257.63 3,213,697 +4.30(+1.70%)
Feb 03, 2021 251.23 254.76 250.14 253.33 3,031,931 +1.86(+0.74%)
Feb 02, 2021 249.48 254.74 249.47 251.47 4,448,983 +1.93(+0.77%)
Feb 01, 2021 250.62 251.93 246.94 249.54 4,011,205 -0.69(-0.28%)
Jan 29, 2021 255.32 256.00 249.51 250.24 4,414,941 -6.68(-2.60%)
Jan 28, 2021 254.27 261.45 254.03 256.92 3,746,850 +3.70(+1.46%)
Jan 27, 2021 258.29 259.47 252.33 253.22 4,691,869 -7.90(-3.03%)
Jan 26, 2021 263.73 263.94 260.29 261.12 2,670,146 -2.29(-0.87%)
Jan 25, 2021 262.28 264.05 260.03 263.41 4,356,211 +1.00(+0.38%)
Jan 22, 2021 258.04 263.41 256.75 262.42 4,872,193 +4.57(+1.77%)
Jan 21, 2021 255.23 259.37 254.72 257.84 4,759,571 +4.39(+1.73%)
Jan 20, 2021 252.48 256.14 250.87 253.45 3,782,959 +1.03(+0.41%)
Jan 19, 2021 256.87 256.87 252.27 252.43 3,912,175 -2.22(-0.87%)
Jan 15, 2021 248.21 255.38 247.63 254.65 5,553,795 +6.70(+2.70%)
Jan 14, 2021 253.64 254.00 247.33 247.95 5,018,818 -5.28(-2.08%)
Jan 13, 2021 257.16 259.16 253.12 253.22 4,240,350 -2.11(-0.83%)
Jan 12, 2021 250.50 256.82 250.08 255.33 4,361,441 +4.71(+1.88%)
Jan 11, 2021 247.14 252.59 246.95 250.62 4,073,984 +1.98(+0.80%)
Jan 08, 2021 247.03 250.16 246.71 248.64 4,066,780 +2.62(+1.06%)
Jan 07, 2021 246.66 248.35 245.94 246.02 4,146,870 -1.21(-0.49%)
Jan 06, 2021 243.99 249.27 241.97 247.23 4,272,655 +1.40(+0.57%)
Jan 05, 2021 242.70 246.27 242.33 245.83 4,134,618 +1.97(+0.81%)
Jan 04, 2021 245.79 246.19 241.22 243.86 5,412,857 -1.57(-0.64%)
Dec 31, 2020 245.43 245.43 245.43 2,716,271 +0.33(+0.14%)
Dec 30, 2020 245.88 246.99 244.79 245.10 2,716,271 -0.86(-0.35%)
Dec 29, 2020 249.46 249.91 244.92 245.96 2,779,564 -2.83(-1.14%)
Dec 28, 2020 251.49 251.56 248.78 248.79 2,847,452 -1.54(-0.62%)
Dec 24, 2020 248.96 250.74 248.93 250.33 1,183,876 +1.03(+0.41%)
Dec 23, 2020 249.53 250.40 247.82 249.30 2,528,934 -0.21(-0.09%)
Dec 22, 2020 249.53 250.74 248.10 249.52 3,398,429 -0.88(-0.35%)
Dec 21, 2020 248.15 251.28 245.67 250.39 4,694,991 +0.50(+0.20%)
Dec 18, 2020 253.72 254.78 249.76 249.90 10,624,474 -3.25(-1.29%)
Dec 17, 2020 251.47 253.48 250.68 253.15 4,595,722 +4.05(+1.62%)
Dec 16, 2020 248.12 250.17 247.18 249.10 5,048,000 +1.49(+0.60%)
Dec 15, 2020 247.18 248.33 245.97 247.61 4,062,902 +2.22(+0.90%)
Dec 14, 2020 245.91 248.19 245.11 245.40 4,952,295 +0.95(+0.39%)
Dec 11, 2020 243.34 245.19 242.69 244.44 3,738,641 -0.24(-0.10%)
Dec 10, 2020 244.01 245.85 242.19 244.68 4,564,836 -0.71(-0.29%)
Dec 09, 2020 244.50 245.57 242.32 245.40 4,922,443 +3.57(+1.48%)
Dec 08, 2020 241.83 242.55 239.07 241.83 5,774,615 -0.85(-0.35%)
Dec 07, 2020 243.47 244.40 241.16 242.68 6,894,214 -1.25(-0.51%)
Dec 04, 2020 247.14 248.31 242.84 243.93 8,368,843 -3.84(-1.55%)
Dec 03, 2020 250.06 251.26 246.84 247.76 4,509,393 -2.74(-1.09%)
Dec 02, 2020 253.15 253.28 249.08 250.50 4,508,748 -3.70(-1.45%)
Dec 01, 2020 256.15 256.35 253.23 254.19 4,290,914 -0.74(-0.29%)
Nov 30, 2020 252.92 255.26 249.89 254.94 5,029,671 +1.30(+0.51%)
Nov 27, 2020 252.94 254.17 252.13 253.63 1,768,575 +1.87(+0.74%)
Nov 25, 2020 251.32 252.48 249.24 251.77 3,266,310 +0.60(+0.24%)
Nov 24, 2020 251.80 253.23 250.49 251.17 5,194,808 +1.76(+0.70%)
Nov 23, 2020 248.14 251.52 247.71 249.41 3,573,102 +1.46(+0.59%)
Nov 20, 2020 249.46 250.31 247.09 247.95 4,475,031 -1.03(-0.41%)
Nov 19, 2020 248.51 250.31 246.93 248.98 4,260,606 +1.01(+0.41%)
Nov 18, 2020 248.59 253.07 247.21 247.97 5,567,062 -2.43(-0.97%)
Nov 17, 2020 250.06 251.37 247.57 250.40 9,267,618 -6.53(-2.54%)
Nov 16, 2020 256.56 258.50 254.01 256.92 5,808,326 +2.21(+0.87%)
Nov 13, 2020 254.03 257.07 252.96 254.72 4,289,065 +0.86(+0.34%)
Nov 12, 2020 260.07 260.71 251.66 253.86 4,155,876 -1.39(-0.54%)
Nov 11, 2020 254.85 258.87 253.80 255.25 3,248,894 +2.00(+0.79%)
Nov 10, 2020 250.69 253.45 247.44 253.25 5,252,642 +5.15(+2.07%)
Nov 09, 2020 263.79 265.06 247.64 248.10 8,541,694 -13.11(-5.02%)
Nov 06, 2020 263.50 263.55 259.94 261.21 3,089,376 -1.48(-0.56%)
Nov 05, 2020 264.99 265.59 261.07 262.69 2,735,839 +2.88(+1.11%)
Nov 04, 2020 254.34 263.79 253.65 259.82 3,833,808 +4.92(+1.93%)
Nov 03, 2020 252.58 256.88 251.54 254.90 3,299,051 +6.09(+2.45%)
Nov 02, 2020 248.26 252.52 246.77 248.81 3,217,009 +3.70(+1.51%)
Oct 30, 2020 247.04 247.78 240.80 245.10 4,216,050 -2.68(-1.08%)
Oct 29, 2020 247.84 251.53 245.66 247.79 3,124,754 -0.08(-0.03%)
Oct 28, 2020 248.36 251.50 246.92 247.87 3,542,432 -6.54(-2.57%)
Oct 27, 2020 254.55 257.07 253.75 254.41 3,279,881 +0.74(+0.29%)
Oct 26, 2020 256.99 258.72 249.97 253.68 3,167,795 -6.40(-2.46%)
Oct 23, 2020 259.50 260.25 256.90 260.07 1,905,030 +1.69(+0.65%)
Oct 22, 2020 260.93 262.54 257.91 258.38 3,032,833 -3.08(-1.18%)
Oct 21, 2020 262.27 264.69 260.33 261.46 2,505,890 -1.41(-0.53%)
Oct 20, 2020 262.04 266.31 261.11 262.87 2,482,804 +2.12(+0.81%)
Oct 19, 2020 266.29 266.61 260.42 260.74 2,642,282 -3.61(-1.37%)
Oct 16, 2020 264.90 268.95 263.98 264.36 3,383,504 +0.11(+0.04%)
Oct 15, 2020 261.10 266.74 260.18 264.25 2,937,719 +0.41(+0.16%)
Oct 14, 2020 266.06 266.78 262.05 263.83 2,416,948 -3.00(-1.13%)
Oct 13, 2020 262.56 267.21 262.56 266.84 2,937,872 +3.17(+1.20%)
Oct 12, 2020 264.11 264.97 262.89 263.67 2,624,182 +0.91(+0.35%)
Oct 09, 2020 262.34 264.01 261.07 262.76 2,437,463 +1.29(+0.49%)
Oct 08, 2020 260.85 261.87 258.39 261.47 2,454,373 +1.59(+0.61%)
Oct 07, 2020 258.10 260.99 257.32 259.88 3,725,039 +5.81(+2.29%)
Oct 06, 2020 259.61 260.07 253.43 254.07 3,255,466 -5.17(-2.00%)
Oct 05, 2020 258.16 259.54 257.04 259.25 2,535,911 +2.56(+1.00%)
Oct 02, 2020 252.67 258.31 251.90 256.68 3,202,979 +1.55(+0.61%)
Oct 01, 2020 256.80 257.32 253.50 255.13 2,934,400 -0.08(-0.03%)
Sep 30, 2020 251.32 257.24 250.44 255.21 5,200,323 +5.15(+2.06%)
Sep 29, 2020 251.25 251.66 249.15 250.07 2,229,716 -0.20(-0.08%)
Sep 28, 2020 249.90 252.00 248.40 250.27 3,330,845 +3.47(+1.41%)
Sep 25, 2020 242.79 248.26 242.54 246.79 2,674,572 +2.62(+1.07%)
Sep 24, 2020 244.18 247.85 242.50 244.18 3,368,148 -0.78(-0.32%)
Sep 23, 2020 253.11 254.21 243.24 244.96 4,860,306 -6.21(-2.47%)
Sep 22, 2020 249.67 251.36 248.71 251.17 3,232,825 +0.88(+0.35%)
Sep 21, 2020 249.84 250.79 244.94 250.29 3,859,618 -2.61(-1.03%)
Sep 18, 2020 255.85 257.17 248.87 252.90 6,608,247 -4.38(-1.70%)
Sep 17, 2020 255.40 259.82 254.52 257.28 3,445,933 -1.54(-0.59%)
Sep 16, 2020 262.47 263.36 257.94 258.81 3,677,121 -3.63(-1.38%)
Sep 15, 2020 260.11 263.47 259.50 262.44 4,542,116 +4.53(+1.76%)
Sep 14, 2020 255.98 259.58 255.50 257.91 3,324,986 +3.97(+1.56%)
Sep 11, 2020 251.78 255.46 251.31 253.94 4,057,941 +3.34(+1.33%)
Sep 10, 2020 255.49 258.22 249.20 250.61 3,434,162 -3.99(-1.57%)
Sep 09, 2020 250.39 257.08 249.74 254.60 5,173,284 +7.15(+2.89%)
Sep 08, 2020 245.47 249.08 241.52 247.45 5,701,511 -0.37(-0.15%)
Sep 04, 2020 253.23 254.35 243.23 247.81 5,716,505 -4.57(-1.81%)
Sep 03, 2020 264.02 264.39 250.12 252.38 5,850,631 -11.55(-4.38%)
Sep 02, 2020 261.77 264.70 260.62 263.93 3,768,801 +2.54(+0.97%)
Sep 01, 2020 259.65 262.07 259.17 261.40 3,539,875 +0.82(+0.32%)
Aug 31, 2020 260.54 262.08 258.59 260.57 4,490,403 -1.14(-0.44%)
Aug 28, 2020 263.56 264.04 260.33 261.72 3,391,174 -2.14(-0.81%)
Aug 27, 2020 267.14 267.81 261.96 263.86 3,751,846 -3.02(-1.13%)
Aug 26, 2020 263.03 267.05 261.70 266.87 4,374,600 +5.30(+2.03%)
Aug 25, 2020 262.61 262.81 259.52 261.57 3,122,163 -0.57(-0.22%)
Aug 24, 2020 260.53 262.23 257.72 262.14 4,844,224 +3.22(+1.24%)
Aug 21, 2020 255.94 259.21 254.52 258.92 6,020,780 +2.33(+0.91%)
Aug 20, 2020 256.46 257.71 255.46 256.59 3,859,119 -1.99(-0.77%)
Aug 19, 2020 262.79 263.25 257.73 258.58 5,454,097 -1.96(-0.75%)
Aug 18, 2020 264.10 265.64 258.75 260.54 7,582,668 -2.96(-1.12%)
Aug 17, 2020 259.99 264.39 259.23 263.50 6,083,504 +7.03(+2.74%)
Aug 14, 2020 257.01 257.80 255.23 256.47 2,724,228 -1.01(-0.39%)
Aug 13, 2020 257.03 258.39 255.73 257.48 2,408,752 +0.07(+0.03%)
Aug 12, 2020 255.74 258.68 253.19 257.41 4,232,202 +6.09(+2.42%)
Aug 11, 2020 253.85 255.39 250.86 251.32 3,632,593 +0.17(+0.07%)
Aug 10, 2020 249.04 251.40 248.47 251.15 2,617,792 +2.82(+1.14%)
Aug 07, 2020 247.38 251.32 246.65 248.32 3,113,435 +2.08(+0.84%)
Aug 06, 2020 243.72 247.23 243.65 246.25 2,409,959 +1.73(+0.71%)
Aug 05, 2020 245.35 245.35 243.07 244.52 2,148,223 -0.36(-0.15%)
Aug 04, 2020 243.74 244.90 241.19 244.88 2,432,147 +1.54(+0.63%)
Aug 03, 2020 243.84 245.53 242.87 243.33 2,585,894 +0.63(+0.26%)
Jul 31, 2020 242.25 244.24 238.24 242.70 3,982,094 -0.75(-0.31%)
Jul 30, 2020 240.74 244.40 239.10 243.45 2,566,961 +1.51(+0.62%)
Jul 29, 2020 242.07 244.18 241.50 241.94 3,142,610 -0.57(-0.23%)
Jul 28, 2020 245.51 245.97 241.95 242.51 2,435,704 -1.96(-0.80%)
Jul 27, 2020 242.34 245.62 242.34 244.47 2,638,357 +1.93(+0.80%)
Jul 24, 2020 242.29 243.98 240.42 242.54 3,264,720 +1.37(+0.57%)
Jul 23, 2020 244.81 244.81 239.33 241.17 2,931,531 -1.24(-0.51%)
Jul 22, 2020 240.05 242.79 239.51 242.41 3,006,309 +2.51(+1.05%)
Jul 21, 2020 239.16 241.22 238.34 239.90 2,669,452 +2.06(+0.86%)
Jul 20, 2020 236.81 238.78 235.87 237.84 2,679,406 -0.19(-0.08%)
Jul 17, 2020 237.71 238.28 235.60 238.03 3,385,485 +2.10(+0.89%)
Jul 16, 2020 234.72 238.14 234.03 235.93 2,746,666 +0.26(+0.11%)
Jul 15, 2020 237.81 238.86 233.25 235.67 4,750,792 +0.01(+0.00%)
Jul 14, 2020 229.98 236.02 227.13 235.66 5,044,868 +7.47(+3.27%)
Jul 13, 2020 230.30 235.73 227.71 228.19 4,852,845 -0.45(-0.20%)
Jul 10, 2020 226.98 228.84 225.47 228.64 3,002,951 +1.97(+0.87%)
Jul 09, 2020 228.23 229.01 225.21 226.68 3,274,506 -1.11(-0.49%)
Jul 08, 2020 226.59 228.35 225.09 227.78 2,509,098 +1.66(+0.74%)
Jul 07, 2020 226.14 229.25 225.86 226.12 3,201,888 -2.01(-0.88%)
Jul 06, 2020 228.79 229.91 225.84 228.13 3,426,226 +0.96(+0.42%)
Jul 02, 2020 230.31 230.64 226.64 227.17 3,686,087 +0.32(+0.14%)
Jul 01, 2020 228.22 228.84 225.74 226.85 4,022,335 -2.16(-0.94%)
Jun 30, 2020 225.80 230.05 224.97 229.01 4,949,125 +4.01(+1.78%)
Jun 29, 2020 221.83 225.34 219.71 225.00 3,793,771 +4.67(+2.12%)
Jun 26, 2020 224.29 224.98 219.63 220.32 5,472,303 -4.00(-1.78%)
Jun 25, 2020 223.79 225.21 221.41 224.32 3,213,517 -0.69(-0.30%)
Jun 24, 2020 226.54 228.81 221.90 225.00 4,235,595 -3.82(-1.67%)
Jun 23, 2020 231.28 231.69 228.66 228.82 3,393,458 +1.05(+0.46%)
Jun 22, 2020 224.61 228.60 224.44 227.77 4,171,676 +2.29(+1.02%)
Jun 19, 2020 231.38 232.47 225.23 225.48 12,158,170 -2.34(-1.03%)
Jun 18, 2020 227.96 230.14 225.92 227.82 3,660,771 -1.50(-0.65%)
Jun 17, 2020 231.07 232.76 228.62 229.32 4,630,461 +0.82(+0.36%)
Jun 16, 2020 227.99 230.05 222.02 228.50 5,790,705 +7.85(+3.56%)
Jun 15, 2020 217.22 221.43 214.20 220.64 6,838,847 -1.00(-0.45%)
Jun 12, 2020 222.21 225.24 216.70 221.64 5,730,243 +2.72(+1.24%)
Jun 11, 2020 227.50 229.11 218.25 218.92 7,176,212 -13.69(-5.89%)
Jun 10, 2020 235.35 237.03 232.40 232.61 3,898,439 -2.11(-0.90%)
Jun 09, 2020 233.41 236.12 232.07 234.72 4,065,143 -0.01(-0.00%)
Jun 08, 2020 230.82 234.77 230.61 234.73 4,169,153 +1.71(+0.73%)
Jun 05, 2020 230.68 233.89 228.89 233.02 5,528,857 +5.44(+2.39%)
Jun 04, 2020 228.33 230.53 226.23 227.58 5,206,004 -1.87(-0.82%)
Jun 03, 2020 230.19 231.12 228.90 229.46 5,073,138 -0.19(-0.08%)
Jun 02, 2020 225.94 229.66 224.46 229.65 5,832,118 +4.92(+2.19%)
Jun 01, 2020 226.65 226.99 223.43 224.72 3,752,075 -1.08(-0.48%)
May 29, 2020 222.70 226.92 222.40 225.80 5,879,342 +3.03(+1.36%)
May 28, 2020 226.75 229.21 222.12 222.77 5,788,207 -2.02(-0.90%)
May 27, 2020 220.54 224.81 218.81 224.79 5,132,237 +4.43(+2.01%)
May 26, 2020 225.50 225.57 219.98 220.35 4,990,239 +0.55(+0.25%)
May 22, 2020 218.73 220.22 216.88 219.81 3,347,158 +0.91(+0.41%)
May 21, 2020 215.94 219.17 214.27 218.90 5,251,597 +2.44(+1.13%)
May 20, 2020 219.91 220.16 213.51 216.45 8,290,163 +0.08(+0.04%)
May 19, 2020 218.51 220.33 216.10 216.37 10,327,986 -6.59(-2.96%)
May 18, 2020 223.41 225.66 221.77 222.96 9,159,880 +5.47(+2.52%)
May 15, 2020 211.55 221.03 211.46 217.49 17,800,670 +4.41(+2.07%)
May 14, 2020 205.71 213.25 205.56 213.08 7,078,374 +3.98(+1.90%)
May 13, 2020 211.77 214.74 207.69 209.10 6,861,574 -2.54(-1.20%)
May 12, 2020 216.80 217.42 211.65 211.65 4,838,651 -3.33(-1.55%)
May 11, 2020 210.62 216.98 210.15 214.97 4,816,067 +1.94(+0.91%)
May 08, 2020 211.46 214.05 210.06 213.04 4,805,769 +4.53(+2.17%)
May 07, 2020 205.84 210.49 205.76 208.51 4,954,148 +5.03(+2.47%)
May 06, 2020 206.62 207.59 203.38 203.49 3,647,844 -1.54(-0.75%)
May 05, 2020 204.41 207.97 203.20 205.02 5,122,486 +3.43(+1.70%)
May 04, 2020 196.91 202.34 195.57 201.59 4,486,047 +2.97(+1.50%)
May 01, 2020 196.99 199.65 196.08 198.62 4,202,737 -1.15(-0.57%)
Apr 30, 2020 197.01 201.84 196.76 199.77 5,668,458 -1.80(-0.89%)
Apr 29, 2020 201.14 203.71 199.76 201.57 4,818,455 +3.80(+1.92%)
Apr 28, 2020 203.55 203.76 197.12 197.77 5,590,701 -0.12(-0.06%)
Apr 27, 2020 195.42 200.78 194.48 197.89 6,021,475 +5.07(+2.63%)
Apr 24, 2020 186.05 193.50 185.25 192.82 5,530,948 +8.96(+4.87%)
Apr 23, 2020 184.76 188.08 183.74 183.86 3,923,167 -1.68(-0.91%)
Apr 22, 2020 183.47 186.94 182.78 185.54 4,478,340 +3.24(+1.77%)
Apr 21, 2020 182.43 185.69 181.30 182.30 5,330,529 -4.94(-2.64%)
Apr 20, 2020 187.32 191.77 186.62 187.25 5,228,294 -3.06(-1.61%)
Apr 17, 2020 188.26 191.06 187.35 190.31 7,392,095 +8.70(+4.79%)
Apr 16, 2020 180.95 183.76 178.86 181.61 7,986,222 +1.25(+0.69%)
Apr 15, 2020 183.78 183.78 178.67 180.37 6,263,764 -7.90(-4.19%)
Apr 14, 2020 183.46 190.59 181.87 188.26 6,220,769 +7.62(+4.22%)
Apr 13, 2020 182.16 182.16 177.54 180.65 4,857,387 -2.49(-1.36%)
Apr 09, 2020 181.57 187.19 178.57 183.14 7,841,287 +6.10(+3.44%)
Apr 08, 2020 176.49 178.81 174.06 177.04 6,706,241 +2.30(+1.32%)
Apr 07, 2020 184.40 185.48 174.34 174.74 7,084,337 +0.87(+0.50%)
Apr 06, 2020 170.84 174.85 168.24 173.87 8,197,195 +11.48(+7.07%)
Apr 03, 2020 163.17 164.80 158.97 162.39 8,032,871 -2.37(-1.44%)
Apr 02, 2020 158.98 166.04 158.12 164.76 6,987,494 +2.44(+1.50%)
Apr 01, 2020 159.86 166.08 159.03 162.33 8,645,823 -7.34(-4.33%)
Mar 31, 2020 177.02 177.65 168.53 169.67 8,075,597 -8.53(-4.79%)
Mar 30, 2020 173.18 180.11 170.49 178.20 7,633,203 +5.04(+2.91%)
Mar 27, 2020 171.29 178.46 169.48 173.16 7,836,776 -4.23(-2.39%)
Mar 26, 2020 166.75 180.11 165.84 177.40 11,192,547 +12.22(+7.40%)
Mar 25, 2020 167.59 174.06 163.57 165.17 12,650,994 -2.69(-1.60%)
Mar 24, 2020 157.57 168.73 156.31 167.86 16,145,602 +20.29(+13.75%)
Mar 23, 2020 136.37 149.88 132.99 147.57 13,466,705 +9.31(+6.73%)
Mar 20, 2020 147.93 154.69 137.96 138.26 13,867,977 -8.16(-5.57%)
Mar 19, 2020 139.18 148.04 129.04 146.43 14,852,502 +5.00(+3.53%)
Mar 18, 2020 145.22 147.52 127.80 141.43 16,146,516 -16.37(-10.37%)
Mar 17, 2020 152.86 158.83 141.13 157.79 17,861,916 +7.89(+5.26%)
Mar 16, 2020 165.36 169.12 148.22 149.91 13,788,690 -37.00(-19.79%)
Mar 13, 2020 182.16 187.04 172.66 186.90 11,325,889 +13.70(+7.91%)
Mar 12, 2020 177.58 187.73 167.97 173.20 12,021,094 -20.26(-10.47%)
Mar 11, 2020 197.47 199.15 191.29 193.46 7,986,336 -10.28(-5.04%)
Mar 10, 2020 196.08 203.86 190.47 203.74 7,981,158 +13.76(+7.24%)
Mar 09, 2020 193.06 195.15 187.09 189.98 11,207,590 -16.29(-7.90%)
Mar 06, 2020 205.43 207.88 200.62 206.28 8,197,727 -5.69(-2.68%)
Mar 05, 2020 213.58 216.30 210.47 211.96 7,169,480 -5.66(-2.60%)
Mar 04, 2020 210.34 217.84 209.25 217.62 7,498,211 +11.86(+5.76%)
Mar 03, 2020 207.65 212.88 203.62 205.76 9,340,167 -1.81(-0.87%)
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.