Home Depot (NY: HD )

384.01 +0.77 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 109.30 109.39 107.52 108.23 9,941,390 -0.70(-0.64%)
Nov 27, 2015 108.98 109.51 108.75 108.92 4,128,928 +0.07(+0.07%)
Nov 25, 2015 108.07 108.85 108.85 108.85 6,557,343 +0.85(+0.79%)
Nov 24, 2015 106.65 108.27 106.50 108.00 8,250,954 +0.89(+0.83%)
Nov 23, 2015 105.26 107.22 105.26 107.11 7,828,665 +1.85(+1.76%)
Nov 20, 2015 102.96 105.26 102.74 105.26 10,133,582 +2.71(+2.64%)
Nov 19, 2015 102.29 103.17 101.82 102.55 5,765,510 +0.26(+0.25%)
Nov 18, 2015 102.21 102.45 100.77 102.29 8,028,295 +0.29(+0.29%)
Nov 17, 2015 100.94 102.13 99.51 102.00 13,008,933 +4.32(+4.42%)
Nov 16, 2015 97.05 97.84 95.88 97.69 9,615,676 +0.68(+0.70%)
Nov 13, 2015 99.51 99.63 96.93 97.01 10,797,687 -3.08(-3.08%)
Nov 12, 2015 100.39 101.03 99.48 100.09 5,298,766 -0.73(-0.72%)
Nov 11, 2015 101.40 101.40 100.66 100.81 4,017,157 -0.45(-0.44%)
Nov 10, 2015 100.64 101.38 100.27 101.26 4,790,462 +0.61(+0.61%)
Nov 09, 2015 101.70 101.95 100.01 100.64 6,171,160 -1.20(-1.17%)
Nov 06, 2015 101.27 101.95 100.90 101.84 4,641,351 +0.21(+0.21%)
Nov 05, 2015 101.42 101.86 101.01 101.63 3,784,608 +0.28(+0.27%)
Nov 04, 2015 101.44 101.75 100.74 101.36 5,073,764 -0.23(-0.22%)
Nov 03, 2015 100.43 101.89 100.09 101.58 5,336,147 +1.01(+1.00%)
Nov 02, 2015 100.44 100.76 99.74 100.57 4,596,196 +0.62(+0.62%)
Oct 30, 2015 99.65 100.85 99.65 99.95 6,174,627 +0.01(+0.01%)
Oct 29, 2015 99.77 100.30 99.23 99.94 5,734,002 -0.15(-0.15%)
Oct 28, 2015 100.55 100.72 98.80 100.09 8,438,409 -0.53(-0.52%)
Oct 27, 2015 100.65 101.12 100.09 100.62 4,545,823 -0.44(-0.43%)
Oct 26, 2015 100.69 101.58 100.26 101.06 5,628,684 +0.32(+0.32%)
Oct 23, 2015 101.06 101.66 99.41 100.73 6,533,443 +0.20(+0.20%)
Oct 22, 2015 100.16 100.63 99.34 100.53 7,243,196 +0.86(+0.86%)
Oct 21, 2015 99.67 100.26 99.23 99.67 4,319,808 +0.36(+0.37%)
Oct 20, 2015 99.34 99.57 98.91 99.31 4,104,944 -0.20(-0.20%)
Oct 19, 2015 99.12 99.59 98.79 99.51 3,831,823 +0.29(+0.29%)
Oct 16, 2015 98.32 99.29 98.32 99.22 5,033,228 +0.75(+0.76%)
Oct 15, 2015 97.51 98.65 97.33 98.47 4,266,366 +1.25(+1.28%)
Oct 14, 2015 98.08 98.53 96.65 97.23 6,433,023 -1.08(-1.10%)
Oct 13, 2015 98.44 98.86 97.93 98.31 3,675,636 -0.23(-0.24%)
Oct 12, 2015 98.21 98.99 97.82 98.54 3,540,250 +0.46(+0.47%)
Oct 09, 2015 98.03 98.22 97.39 98.08 4,816,345 +0.22(+0.22%)
Oct 08, 2015 96.45 98.00 96.32 97.86 6,132,916 +1.14(+1.18%)
Oct 07, 2015 96.36 96.88 95.79 96.72 5,950,953 +0.78(+0.82%)
Oct 06, 2015 96.28 96.36 95.37 95.94 6,525,514 -0.42(-0.44%)
Oct 05, 2015 96.00 96.43 95.32 96.36 5,602,091 +1.12(+1.18%)
Oct 02, 2015 93.42 95.31 92.73 95.24 5,393,172 +0.63(+0.67%)
Oct 01, 2015 93.96 94.69 92.75 94.61 6,451,239 +1.24(+1.33%)
Sep 30, 2015 92.46 93.47 92.16 93.36 6,674,479 +2.09(+2.28%)
Sep 29, 2015 92.33 92.91 90.38 91.28 9,783,119 -0.96(-1.04%)
Sep 28, 2015 94.20 94.85 92.04 92.24 7,415,345 -2.13(-2.26%)
Sep 25, 2015 94.77 95.52 93.81 94.37 6,777,542 +0.32(+0.34%)
Sep 24, 2015 93.24 94.30 92.84 94.05 6,398,207 +0.14(+0.15%)
Sep 23, 2015 93.65 94.22 93.50 93.91 5,053,079 +0.30(+0.32%)
Sep 22, 2015 93.29 94.09 92.88 93.61 5,729,394 -0.63(-0.67%)
Sep 21, 2015 93.74 94.67 93.18 94.24 6,434,599 +1.18(+1.27%)
Sep 18, 2015 94.19 94.74 92.95 93.06 14,060,934 -2.26(-2.37%)
Sep 17, 2015 95.66 96.86 94.80 95.32 8,173,085 +0.07(+0.08%)
Sep 16, 2015 93.84 95.41 93.75 95.24 6,537,780 +1.33(+1.41%)
Sep 15, 2015 92.79 94.28 92.08 93.92 6,177,523 +1.17(+1.26%)
Sep 14, 2015 93.37 93.51 92.49 92.75 5,255,796 -0.57(-0.61%)
Sep 11, 2015 92.13 93.34 91.91 93.32 5,533,007 +0.77(+0.83%)
Sep 10, 2015 92.16 93.30 91.91 92.55 6,505,660 +0.42(+0.46%)
Sep 09, 2015 94.67 94.96 91.91 92.13 6,576,210 -1.99(-2.11%)
Sep 08, 2015 93.52 94.29 92.75 94.12 7,144,672 +1.62(+1.76%)
Sep 04, 2015 92.71 92.50 92.50 92.50 7,115,364 -1.76(-1.87%)
Sep 03, 2015 94.61 95.45 93.92 94.26 6,559,783 +0.10(+0.10%)
Sep 02, 2015 92.83 94.16 92.42 94.16 8,025,117 +2.76(+3.02%)
Sep 01, 2015 92.15 92.76 90.99 91.40 9,143,858 -2.26(-2.42%)
Aug 31, 2015 94.11 94.50 93.24 93.67 6,768,581 -0.85(-0.90%)
Aug 28, 2015 94.45 95.28 94.04 94.52 6,236,496 -0.11(-0.12%)
Aug 27, 2015 94.50 94.98 92.76 94.63 9,423,124 +1.39(+1.49%)
Aug 26, 2015 91.74 93.32 90.15 93.24 11,579,067 +3.99(+4.47%)
Aug 25, 2015 94.10 94.10 89.20 89.25 12,707,098 -1.26(-1.40%)
Aug 24, 2015 88.51 93.20 74.13 90.52 17,384,284 -2.91(-3.12%)
Aug 21, 2015 96.15 96.81 93.42 93.43 12,670,288 -3.52(-3.63%)
Aug 20, 2015 98.11 98.55 96.95 96.95 6,907,292 -1.79(-1.81%)
Aug 19, 2015 98.66 99.56 98.23 98.74 8,069,155 -0.03(-0.03%)
Aug 18, 2015 97.99 99.57 97.44 98.77 13,703,412 +2.49(+2.59%)
Aug 17, 2015 95.79 97.12 95.49 96.27 9,014,998 -0.04(-0.04%)
Aug 14, 2015 95.95 96.43 95.28 96.31 6,385,114 +0.59(+0.61%)
Aug 13, 2015 94.91 96.63 94.74 95.73 7,777,424 +1.07(+1.13%)
Aug 12, 2015 94.21 94.81 93.06 94.66 5,745,346 +0.00(+0.00%)
Aug 11, 2015 94.12 95.02 93.91 94.66 5,072,773 +0.07(+0.08%)
Aug 10, 2015 94.53 95.18 94.39 94.59 4,238,338 +0.54(+0.57%)
Aug 07, 2015 93.86 94.23 93.12 94.05 4,956,010 +0.30(+0.32%)
Aug 06, 2015 95.22 95.31 93.35 93.75 5,929,244 -1.16(-1.22%)
Aug 05, 2015 95.21 95.31 94.18 94.91 5,345,139 +0.38(+0.40%)
Aug 04, 2015 93.81 94.76 93.50 94.53 3,738,869 +0.51(+0.55%)
Aug 03, 2015 94.60 94.67 93.43 94.01 4,532,042 -0.11(-0.12%)
Jul 31, 2015 94.09 95.01 93.60 94.13 5,347,778 +0.46(+0.49%)
Jul 30, 2015 93.25 93.89 92.77 93.67 4,091,944 +0.07(+0.08%)
Jul 29, 2015 92.62 93.91 92.58 93.60 6,345,780 +1.23(+1.33%)
Jul 28, 2015 91.50 92.52 91.03 92.37 5,193,090 +1.42(+1.57%)
Jul 27, 2015 91.18 91.60 90.65 90.94 5,555,400 -0.42(-0.46%)
Jul 24, 2015 92.28 92.68 91.23 91.36 5,505,147 -0.80(-0.87%)
Jul 23, 2015 92.66 93.39 92.04 92.16 5,357,319 -0.25(-0.27%)
Jul 22, 2015 91.66 92.56 91.53 92.41 6,819,557 +0.84(+0.91%)
Jul 21, 2015 91.22 91.67 90.63 91.58 5,794,608 +0.36(+0.40%)
Jul 20, 2015 90.28 91.78 90.22 91.22 7,593,620 -0.85(-0.93%)
Jul 17, 2015 92.08 92.49 91.69 92.07 6,835,267 -0.21(-0.23%)
Jul 16, 2015 93.19 93.23 91.55 92.28 6,508,589 -0.68(-0.74%)
Jul 15, 2015 92.83 93.42 92.55 92.96 4,183,932 +0.18(+0.19%)
Jul 14, 2015 92.09 92.92 92.00 92.78 4,586,532 +0.37(+0.40%)
Jul 13, 2015 91.86 92.51 91.74 92.41 5,186,920 +1.45(+1.59%)
Jul 10, 2015 90.62 91.27 90.15 90.97 5,758,329 +1.38(+1.54%)
Jul 09, 2015 90.34 90.56 89.44 89.58 4,529,841 +0.31(+0.34%)
Jul 08, 2015 89.86 90.45 89.12 89.28 4,717,239 -1.13(-1.25%)
Jul 07, 2015 89.86 90.60 89.04 90.40 6,857,867 +0.87(+0.97%)
Jul 06, 2015 88.69 90.02 88.61 89.53 4,805,025 -0.14(-0.15%)
Jul 02, 2015 90.55 89.67 89.67 89.67 4,780,576 -0.47(-0.52%)
Jul 01, 2015 90.44 90.71 89.65 90.14 5,241,654 +0.76(+0.85%)
Jun 30, 2015 89.40 89.89 88.95 89.38 7,383,858 +0.47(+0.53%)
Jun 29, 2015 89.73 90.34 88.84 88.91 6,449,557 -1.66(-1.83%)
Jun 26, 2015 90.70 91.16 90.27 90.56 5,232,558 +0.29(+0.32%)
Jun 25, 2015 91.08 91.46 90.27 90.27 5,554,025 -0.09(-0.10%)
Jun 24, 2015 90.84 91.43 90.36 90.36 4,620,257 -0.67(-0.73%)
Jun 23, 2015 91.08 91.36 90.83 91.03 3,824,292 +0.09(+0.10%)
Jun 22, 2015 90.83 91.38 90.71 90.94 3,966,412 +0.51(+0.57%)
Jun 19, 2015 89.79 91.13 89.63 90.43 11,507,046 +0.47(+0.52%)
Jun 18, 2015 89.33 90.32 89.28 89.96 8,980,011 +1.11(+1.25%)
Jun 17, 2015 89.06 89.51 88.44 88.85 7,114,516 +0.19(+0.22%)
Jun 16, 2015 88.39 88.83 88.27 88.66 4,309,995 +0.18(+0.20%)
Jun 15, 2015 88.66 88.82 88.11 88.48 4,929,996 -0.47(-0.53%)
Jun 12, 2015 89.19 89.75 88.81 88.96 5,348,606 -0.55(-0.62%)
Jun 11, 2015 89.28 90.35 89.28 89.51 4,529,132 +0.25(+0.28%)
Jun 10, 2015 88.39 89.43 87.98 89.26 4,933,419 +1.17(+1.32%)
Jun 09, 2015 88.30 88.67 87.69 88.09 4,549,311 -0.32(-0.36%)
Jun 08, 2015 88.59 89.12 88.34 88.42 4,288,941 -0.35(-0.40%)
Jun 05, 2015 89.55 89.57 88.69 88.77 5,601,654 -0.88(-0.98%)
Jun 04, 2015 90.50 91.01 89.42 89.65 5,381,811 -1.37(-1.50%)
Jun 03, 2015 89.86 91.27 89.64 91.01 7,879,552 +1.26(+1.41%)
Jun 02, 2015 89.08 90.23 88.99 89.75 7,569,629 +0.41(+0.46%)
Jun 01, 2015 89.58 89.88 89.01 89.34 6,393,116 +0.20(+0.22%)
May 29, 2015 89.48 90.08 89.10 89.14 6,637,877 -0.62(-0.69%)
May 28, 2015 89.53 90.17 89.49 89.76 3,507,471 +0.02(+0.03%)
May 27, 2015 88.84 90.03 88.65 89.73 5,184,409 +0.98(+1.11%)
May 26, 2015 89.61 89.75 88.56 88.75 5,765,224 -0.98(-1.10%)
May 22, 2015 89.50 89.73 89.73 89.73 4,617,230 +0.12(+0.13%)
May 21, 2015 89.59 89.87 89.30 89.61 5,297,359 -0.07(-0.08%)
May 20, 2015 89.76 90.32 88.98 89.69 8,755,102 -0.19(-0.21%)
May 19, 2015 92.90 93.19 89.88 89.88 13,912,945 -1.59(-1.74%)
May 18, 2015 91.10 91.69 90.53 91.47 8,584,233 +0.78(+0.86%)
May 15, 2015 89.54 90.73 89.46 90.69 5,719,429 +1.13(+1.26%)
May 14, 2015 89.65 89.78 88.67 89.56 4,769,387 +0.60(+0.67%)
May 13, 2015 90.34 90.37 88.89 88.96 5,425,497 -1.06(-1.18%)
May 12, 2015 88.90 90.26 88.67 90.02 5,066,984 +0.50(+0.55%)
May 11, 2015 89.80 90.33 89.47 89.53 4,656,221 -0.46(-0.51%)
May 08, 2015 89.93 90.79 89.69 89.98 8,043,662 +1.94(+2.21%)
May 07, 2015 86.73 88.58 86.61 88.04 6,749,530 +1.38(+1.60%)
May 06, 2015 86.57 87.13 85.80 86.65 4,995,518 +0.20(+0.23%)
May 05, 2015 87.37 87.91 86.39 86.45 5,204,988 -1.60(-1.82%)
May 04, 2015 87.96 88.36 87.46 88.05 4,208,126 +0.41(+0.47%)
May 01, 2015 85.59 87.84 85.48 87.65 8,370,668 +2.06(+2.40%)
Apr 30, 2015 86.85 87.37 85.30 85.59 11,301,302 -1.38(-1.59%)
Apr 29, 2015 88.14 88.25 86.46 86.97 9,048,093 -1.50(-1.69%)
Apr 28, 2015 88.73 89.42 88.05 88.47 7,178,705 -0.65(-0.73%)
Apr 27, 2015 91.25 91.29 89.03 89.12 7,021,861 -1.85(-2.03%)
Apr 24, 2015 91.11 91.24 90.33 90.97 3,598,694 -0.21(-0.23%)
Apr 23, 2015 90.20 91.61 90.05 91.17 4,931,349 +0.78(+0.86%)
Apr 22, 2015 90.57 90.65 89.76 90.40 5,081,524 -0.14(-0.16%)
Apr 21, 2015 90.81 91.19 90.01 90.54 4,874,519 +0.25(+0.27%)
Apr 20, 2015 90.41 90.96 90.15 90.29 5,496,234 +0.61(+0.68%)
Apr 17, 2015 90.33 90.49 89.42 89.69 7,806,060 -1.02(-1.12%)
Apr 16, 2015 90.68 91.20 90.42 90.70 5,015,975 -0.06(-0.07%)
Apr 15, 2015 91.67 92.17 90.71 90.77 5,263,273 -0.48(-0.53%)
Apr 14, 2015 91.37 91.99 90.49 91.25 5,090,235 -0.31(-0.34%)
Apr 13, 2015 91.97 92.35 91.49 91.56 3,727,102 -0.64(-0.69%)
Apr 10, 2015 91.58 92.53 91.54 92.20 4,572,305 +0.54(+0.58%)
Apr 09, 2015 92.37 93.00 91.32 91.66 5,842,071 -0.82(-0.88%)
Apr 08, 2015 91.18 92.65 91.07 92.48 4,691,571 +1.03(+1.13%)
Apr 07, 2015 91.87 92.64 91.39 91.45 3,986,522 -0.52(-0.57%)
Apr 06, 2015 90.77 92.45 90.73 91.97 4,062,316 +0.33(+0.36%)
Apr 02, 2015 90.09 91.64 91.64 91.64 5,080,703 +1.13(+1.25%)
Apr 01, 2015 91.11 91.21 89.95 90.51 5,921,575 -0.38(-0.42%)
Mar 31, 2015 90.97 92.30 90.85 90.89 5,160,534 -0.82(-0.89%)
Mar 30, 2015 91.97 92.85 91.63 91.71 4,956,555 +0.62(+0.68%)
Mar 27, 2015 89.67 91.39 89.61 91.09 4,848,870 +1.19(+1.33%)
Mar 26, 2015 90.69 90.75 89.29 89.90 6,761,475 -1.05(-1.15%)
Mar 25, 2015 92.77 93.29 90.92 90.95 5,906,136 -1.98(-2.13%)
Mar 24, 2015 92.97 94.27 92.84 92.93 5,033,038 +0.06(+0.07%)
Mar 23, 2015 93.64 94.21 92.86 92.86 5,118,698 -1.14(-1.21%)
Mar 20, 2015 92.45 94.40 92.27 94.00 10,556,858 +1.86(+2.02%)
Mar 19, 2015 92.97 93.15 92.06 92.13 4,431,710 -0.74(-0.79%)
Mar 18, 2015 92.33 93.14 90.65 92.87 5,966,441 +0.40(+0.43%)
Mar 17, 2015 92.37 92.87 92.12 92.47 4,644,653 -0.74(-0.79%)
Mar 16, 2015 92.27 93.29 92.26 93.21 6,025,041 +1.34(+1.46%)
Mar 13, 2015 92.80 93.05 91.21 91.86 5,783,298 -1.02(-1.10%)
Mar 12, 2015 91.09 93.17 91.02 92.89 7,176,974 +2.42(+2.68%)
Mar 11, 2015 90.15 91.05 89.93 90.46 5,445,290 +0.41(+0.45%)
Mar 10, 2015 91.09 91.48 90.05 90.05 7,105,750 -1.68(-1.83%)
Mar 09, 2015 91.04 91.92 91.03 91.73 6,723,042 +0.64(+0.70%)
Mar 06, 2015 92.30 92.30 90.74 91.10 6,494,349 -1.16(-1.26%)
Mar 05, 2015 91.72 92.41 91.58 92.26 5,137,224 +0.92(+1.00%)
Mar 04, 2015 91.84 91.91 90.94 91.34 4,772,383 -1.04(-1.13%)
Mar 03, 2015 92.42 92.43 91.38 92.39 4,754,988 -0.04(-0.04%)
Mar 02, 2015 91.42 93.17 91.42 92.43 7,502,821 +1.09(+1.19%)
Feb 27, 2015 91.69 92.07 91.18 91.34 7,202,175 -0.50(-0.55%)
Feb 26, 2015 92.33 92.66 91.69 91.84 7,097,829 -0.74(-0.80%)
Feb 25, 2015 93.40 93.40 92.21 92.58 9,206,319 -0.35(-0.38%)
Feb 24, 2015 93.52 93.86 91.69 92.93 16,045,960 +3.56(+3.98%)
Feb 23, 2015 89.93 90.07 88.99 89.37 7,062,797 +0.03(+0.04%)
Feb 20, 2015 88.20 89.35 87.59 89.34 9,141,350 +1.03(+1.17%)
Feb 19, 2015 89.15 89.50 88.06 88.30 7,425,788 -0.84(-0.94%)
Feb 18, 2015 88.83 89.28 88.35 89.14 4,688,196 -0.01(-0.01%)
Feb 17, 2015 88.90 89.33 88.05 89.15 7,575,375 +0.09(+0.10%)
Feb 13, 2015 89.15 89.06 89.06 89.06 6,405,668 -0.21(-0.24%)
Feb 12, 2015 88.20 89.31 87.72 89.27 5,768,755 +1.47(+1.68%)
Feb 11, 2015 88.03 88.19 87.40 87.80 5,721,142 -0.29(-0.33%)
Feb 10, 2015 86.59 88.23 86.49 88.09 6,602,494 +1.85(+2.15%)
Feb 09, 2015 86.66 87.12 85.99 86.23 5,331,592 -0.56(-0.64%)
Feb 06, 2015 86.98 87.35 86.33 86.79 5,306,432 +0.04(+0.05%)
Feb 05, 2015 86.74 87.03 86.08 86.75 5,618,183 +0.46(+0.53%)
Feb 04, 2015 85.24 86.76 84.97 86.29 8,499,694 +0.93(+1.09%)
Feb 03, 2015 83.49 85.42 83.42 85.36 7,500,243 +2.24(+2.69%)
Feb 02, 2015 83.40 83.57 80.84 83.12 6,297,118 +0.01(+0.01%)
Jan 30, 2015 84.66 84.97 83.08 83.11 8,794,447 -2.55(-2.97%)
Jan 29, 2015 83.69 85.76 83.18 85.66 8,203,188 +2.29(+2.75%)
Jan 28, 2015 83.82 85.51 83.26 83.37 6,177,900 -0.33(-0.40%)
Jan 27, 2015 83.40 84.22 83.10 83.70 5,787,389 -0.96(-1.13%)
Jan 26, 2015 83.86 84.77 83.62 84.66 5,266,256 +0.79(+0.94%)
Jan 23, 2015 84.54 84.75 83.82 83.87 5,120,885 -0.56(-0.66%)
Jan 22, 2015 83.08 84.62 82.41 84.43 7,292,068 +2.02(+2.45%)
Jan 21, 2015 82.02 82.83 81.58 82.40 7,411,502 +0.22(+0.27%)
Jan 20, 2015 83.45 83.54 81.47 82.18 6,703,319 -0.69(-0.84%)
Jan 16, 2015 80.28 83.03 79.79 82.87 8,045,518 +2.48(+3.08%)
Jan 15, 2015 81.70 82.50 80.25 80.40 8,661,747 -1.30(-1.59%)
Jan 14, 2015 81.52 82.31 81.09 81.70 6,764,782 -0.87(-1.05%)
Jan 13, 2015 83.90 84.40 82.10 82.56 6,778,053 -0.55(-0.66%)
Jan 12, 2015 83.71 83.81 82.83 83.11 6,272,782 -0.37(-0.45%)
Jan 09, 2015 85.07 85.07 83.43 83.49 7,183,366 -1.46(-1.71%)
Jan 08, 2015 83.87 85.16 83.59 84.94 8,125,451 +1.84(+2.21%)
Jan 07, 2015 81.42 83.15 81.18 83.11 6,394,770 +2.75(+3.43%)
Jan 06, 2015 81.24 81.24 79.87 80.35 6,172,411 -0.25(-0.31%)
Jan 05, 2015 81.81 81.81 80.22 80.60 7,385,060 -1.73(-2.10%)
Jan 02, 2015 83.70 84.10 81.72 82.33 5,433,560 -1.23(-1.47%)
Dec 31, 2014 83.38 83.55 83.55 83.55 7,314,014 +0.56(+0.67%)
Dec 30, 2014 83.13 83.37 82.66 82.99 3,678,309 -0.21(-0.25%)
Dec 29, 2014 82.44 83.42 82.19 83.20 4,388,054 +0.62(+0.75%)
Dec 26, 2014 82.76 83.03 82.37 82.58 3,260,067 +0.15(+0.18%)
Dec 24, 2014 82.82 82.43 82.43 82.43 2,285,315 -0.16(-0.19%)
Dec 23, 2014 82.51 82.94 82.24 82.59 5,110,512 +0.21(+0.25%)
Dec 22, 2014 81.39 82.44 81.37 82.38 6,763,456 +1.25(+1.54%)
Dec 19, 2014 80.33 81.19 80.24 81.13 15,705,236 +1.00(+1.25%)
Dec 18, 2014 79.87 80.14 79.04 80.13 8,273,447 +1.38(+1.75%)
Dec 17, 2014 77.68 78.91 77.28 78.75 7,653,428 +1.50(+1.94%)
Dec 16, 2014 79.10 79.78 77.20 77.25 9,839,080 -2.38(-2.99%)
Dec 15, 2014 79.60 80.58 79.03 79.63 6,880,039 +0.21(+0.27%)
Dec 12, 2014 79.35 80.59 79.11 79.42 7,519,477 -0.39(-0.49%)
Dec 11, 2014 79.02 80.71 78.92 79.81 8,623,230 +1.06(+1.34%)
Dec 10, 2014 79.09 79.78 78.66 78.75 6,730,234 -0.56(-0.70%)
Dec 09, 2014 79.35 79.58 78.47 79.31 6,634,301 -0.63(-0.79%)
Dec 08, 2014 79.36 80.35 79.32 79.94 8,322,536 +0.63(+0.79%)
Dec 05, 2014 78.62 79.34 78.53 79.31 5,840,919 +0.55(+0.70%)
Dec 04, 2014 78.12 78.89 77.83 78.76 6,567,416 +0.29(+0.37%)
Dec 03, 2014 78.08 78.59 78.04 78.47 5,476,432 +0.34(+0.44%)
Dec 02, 2014 78.50 78.80 78.00 78.13 5,876,683 -0.20(-0.25%)
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.