Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.