Home Depot (NY: HD )

389.79 +5.78 (+1.50%)
Streaming Delayed Price Updated: 2:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 90.96 92.29 90.84 90.88 5,161,111 -0.82(-0.89%)
Mar 30, 2015 91.96 92.84 91.62 91.70 4,957,109 +0.62(+0.68%)
Mar 27, 2015 89.66 91.38 89.60 91.08 4,849,412 +1.19(+1.33%)
Mar 26, 2015 90.68 90.74 89.28 89.89 6,762,230 -1.05(-1.15%)
Mar 25, 2015 92.76 93.28 90.91 90.94 5,906,796 -1.98(-2.13%)
Mar 24, 2015 92.95 94.26 92.83 92.92 5,033,600 +0.06(+0.07%)
Mar 23, 2015 93.63 94.19 92.85 92.85 5,119,270 -1.14(-1.21%)
Mar 20, 2015 92.44 94.39 92.26 93.99 10,558,037 +1.86(+2.02%)
Mar 19, 2015 92.96 93.14 92.05 92.12 4,432,205 -0.74(-0.79%)
Mar 18, 2015 92.32 93.13 90.64 92.86 5,967,108 +0.40(+0.43%)
Mar 17, 2015 92.36 92.86 92.11 92.46 4,645,172 -0.74(-0.79%)
Mar 16, 2015 92.26 93.28 92.25 93.19 6,025,714 +1.34(+1.46%)
Mar 13, 2015 92.79 93.04 91.20 91.85 5,783,944 -1.02(-1.10%)
Mar 12, 2015 91.08 93.16 91.01 92.88 7,177,776 +2.42(+2.68%)
Mar 11, 2015 90.14 91.04 89.92 90.45 5,445,899 +0.41(+0.45%)
Mar 10, 2015 91.08 91.47 90.04 90.04 7,106,543 -1.68(-1.83%)
Mar 09, 2015 91.03 91.91 91.02 91.72 6,723,794 +0.64(+0.70%)
Mar 06, 2015 92.29 92.29 90.73 91.09 6,495,075 -1.16(-1.26%)
Mar 05, 2015 91.71 92.40 91.57 92.25 5,137,799 +0.92(+1.00%)
Mar 04, 2015 91.83 91.90 90.93 91.33 4,772,917 -1.04(-1.13%)
Mar 03, 2015 92.41 92.42 91.36 92.38 4,755,519 -0.04(-0.04%)
Mar 02, 2015 91.41 93.16 91.41 92.42 7,503,660 +1.09(+1.19%)
Feb 27, 2015 91.68 92.06 91.17 91.33 7,202,980 -0.50(-0.55%)
Feb 26, 2015 92.32 92.65 91.68 91.83 7,098,623 -0.74(-0.80%)
Feb 25, 2015 93.39 93.39 92.20 92.57 9,207,348 -0.35(-0.38%)
Feb 24, 2015 93.51 93.85 91.68 92.92 16,047,754 +3.56(+3.98%)
Feb 23, 2015 89.92 90.06 88.98 89.36 7,063,587 +0.03(+0.04%)
Feb 20, 2015 88.19 89.34 87.58 89.33 9,142,372 +1.03(+1.17%)
Feb 19, 2015 89.14 89.49 88.05 88.29 7,426,618 -0.84(-0.94%)
Feb 18, 2015 88.82 89.27 88.34 89.13 4,688,720 -0.01(-0.01%)
Feb 17, 2015 88.89 89.32 88.04 89.14 7,576,222 +0.09(+0.10%)
Feb 13, 2015 89.14 89.05 89.05 89.05 6,406,384 -0.21(-0.24%)
Feb 12, 2015 88.19 89.30 87.71 89.26 5,769,401 +1.47(+1.68%)
Feb 11, 2015 88.02 88.18 87.39 87.79 5,721,782 -0.29(-0.33%)
Feb 10, 2015 86.58 88.22 86.48 88.08 6,603,232 +1.85(+2.15%)
Feb 09, 2015 86.65 87.12 85.98 86.22 5,332,188 -0.56(-0.64%)
Feb 06, 2015 86.97 87.34 86.32 86.78 5,307,025 +0.04(+0.05%)
Feb 05, 2015 86.73 87.02 86.07 86.74 5,618,812 +0.46(+0.54%)
Feb 04, 2015 85.23 86.75 84.96 86.28 8,500,644 +0.93(+1.09%)
Feb 03, 2015 83.48 85.41 83.41 85.35 7,501,082 +2.24(+2.69%)
Feb 02, 2015 83.39 83.57 80.84 83.11 6,297,822 +0.01(+0.01%)
Jan 30, 2015 84.65 84.96 83.07 83.10 8,795,430 -2.55(-2.97%)
Jan 29, 2015 83.68 85.75 83.18 85.65 8,204,105 +2.29(+2.75%)
Jan 28, 2015 83.81 85.50 83.25 83.36 6,178,591 -0.33(-0.40%)
Jan 27, 2015 83.39 84.21 83.09 83.69 5,788,036 -0.96(-1.13%)
Jan 26, 2015 83.85 84.76 83.61 84.65 5,266,845 +0.79(+0.94%)
Jan 23, 2015 84.53 84.74 83.81 83.86 5,121,458 -0.56(-0.66%)
Jan 22, 2015 83.07 84.61 82.40 84.42 7,292,884 +2.02(+2.45%)
Jan 21, 2015 82.01 82.82 81.58 82.40 7,412,330 +0.22(+0.27%)
Jan 20, 2015 83.44 83.53 81.46 82.17 6,704,068 -0.69(-0.84%)
Jan 16, 2015 80.27 83.02 79.78 82.87 8,046,417 +2.48(+3.08%)
Jan 15, 2015 81.69 82.49 80.24 80.39 8,662,715 -1.30(-1.59%)
Jan 14, 2015 81.51 82.30 81.08 81.69 6,765,539 -0.87(-1.05%)
Jan 13, 2015 83.89 84.39 82.09 82.55 6,778,811 -0.55(-0.66%)
Jan 12, 2015 83.70 83.80 82.82 83.10 6,273,484 -0.37(-0.45%)
Jan 09, 2015 85.06 85.06 83.42 83.48 7,184,169 -1.46(-1.71%)
Jan 08, 2015 83.86 85.15 83.58 84.93 8,126,360 +1.84(+2.21%)
Jan 07, 2015 81.41 83.14 81.17 83.10 6,395,485 +2.75(+3.43%)
Jan 06, 2015 81.23 81.23 79.86 80.34 6,173,101 -0.25(-0.31%)
Jan 05, 2015 81.80 81.80 80.22 80.59 7,385,886 -1.73(-2.10%)
Jan 02, 2015 83.69 84.09 81.71 82.32 5,434,168 -1.23(-1.47%)
Dec 31, 2014 83.37 83.54 83.54 83.54 7,314,832 +0.56(+0.67%)
Dec 30, 2014 83.12 83.36 82.65 82.98 3,678,720 -0.21(-0.25%)
Dec 29, 2014 82.44 83.41 82.18 83.19 4,388,545 +0.62(+0.75%)
Dec 26, 2014 82.75 83.02 82.36 82.57 3,260,431 +0.15(+0.18%)
Dec 24, 2014 82.81 82.42 82.42 82.42 2,285,571 -0.16(-0.19%)
Dec 23, 2014 82.50 82.93 82.23 82.58 5,111,083 +0.21(+0.25%)
Dec 22, 2014 81.38 82.43 81.36 82.37 6,764,212 +1.25(+1.54%)
Dec 19, 2014 80.32 81.18 80.23 81.12 15,706,992 +1.00(+1.25%)
Dec 18, 2014 79.86 80.14 79.03 80.12 8,274,373 +1.38(+1.75%)
Dec 17, 2014 77.67 78.90 77.27 78.74 7,654,284 +1.50(+1.94%)
Dec 16, 2014 79.09 79.77 77.19 77.25 9,840,180 -2.38(-2.99%)
Dec 15, 2014 79.59 80.57 79.02 79.63 6,880,809 +0.21(+0.27%)
Dec 12, 2014 79.34 80.58 79.10 79.41 7,520,318 -0.39(-0.49%)
Dec 11, 2014 79.01 80.70 78.91 79.80 8,624,195 +1.06(+1.34%)
Dec 10, 2014 79.08 79.77 78.65 78.74 6,730,986 -0.56(-0.70%)
Dec 09, 2014 79.34 79.57 78.46 79.30 6,635,043 -0.63(-0.79%)
Dec 08, 2014 79.36 80.34 79.32 79.93 8,323,466 +0.63(+0.79%)
Dec 05, 2014 78.61 79.33 78.52 79.30 5,841,573 +0.55(+0.70%)
Dec 04, 2014 78.11 78.88 77.82 78.75 6,568,150 +0.29(+0.37%)
Dec 03, 2014 78.07 78.58 78.03 78.46 5,477,045 +0.34(+0.44%)
Dec 02, 2014 78.49 78.79 77.99 78.12 5,877,340 -0.20(-0.25%)
Dec 01, 2014 78.80 78.90 77.87 78.32 5,541,716 -0.41(-0.52%)
Nov 28, 2014 77.67 79.05 77.62 78.73 4,173,570 +1.35(+1.74%)
Nov 26, 2014 76.88 77.39 77.39 77.39 5,476,598 +0.55(+0.71%)
Nov 25, 2014 78.13 78.31 76.36 76.84 10,089,815 -1.10(-1.41%)
Nov 24, 2014 78.16 78.34 77.80 77.94 6,338,165 +0.09(+0.12%)
Nov 21, 2014 78.40 78.50 77.48 77.85 8,593,635 +0.56(+0.73%)
Nov 20, 2014 76.10 77.60 76.06 77.28 6,259,952 +0.69(+0.90%)
Nov 19, 2014 76.48 77.08 76.04 76.59 8,623,707 +0.57(+0.75%)
Nov 18, 2014 76.95 77.39 68.74 76.02 13,110,330 -1.62(-2.09%)
Nov 17, 2014 77.76 78.37 77.47 77.65 10,825,541 -0.17(-0.21%)
Nov 14, 2014 78.34 78.42 77.64 77.81 5,157,893 -0.60(-0.77%)
Nov 13, 2014 78.34 78.70 77.89 78.42 4,018,218 +0.40(+0.52%)
Nov 12, 2014 77.86 78.18 77.31 78.01 5,844,604 +0.28(+0.36%)
Nov 11, 2014 77.99 78.22 77.53 77.73 4,820,730 -0.02(-0.02%)
Nov 10, 2014 77.34 77.76 76.83 77.75 4,623,476 +0.40(+0.52%)
Nov 07, 2014 76.97 77.43 76.59 77.35 4,329,819 +0.29(+0.37%)
Nov 06, 2014 76.32 77.24 76.05 77.06 5,070,234 +1.20(+1.58%)
Nov 05, 2014 76.51 76.71 75.37 75.87 6,315,673 -0.14(-0.19%)
Nov 04, 2014 76.09 76.18 75.40 76.01 6,753,806 -0.10(-0.14%)
Nov 03, 2014 76.68 76.70 76.02 76.11 9,612,873 -1.13(-1.47%)
Oct 31, 2014 78.24 78.62 77.09 77.24 7,999,693 +0.00(+0.00%)
Oct 30, 2014 76.13 77.47 76.06 77.24 5,194,654 +0.87(+1.14%)
Oct 29, 2014 76.53 76.74 75.88 76.37 5,397,742 -0.13(-0.18%)
Oct 28, 2014 75.97 76.51 75.64 76.51 6,642,145 +0.89(+1.17%)
Oct 27, 2014 75.22 75.24 75.24 75.62 5,637,214 +0.38(+0.51%)
Oct 24, 2014 74.93 75.40 74.56 75.24 6,091,861 +0.15(+0.20%)
Oct 23, 2014 74.85 75.66 74.80 75.09 7,481,949 +1.16(+1.56%)
Oct 22, 2014 74.69 75.24 73.85 73.93 7,464,540 -0.68(-0.91%)
Oct 21, 2014 73.29 74.75 72.97 74.61 8,346,568 +1.86(+2.56%)
Oct 20, 2014 71.18 72.93 71.11 72.75 7,088,591 +1.28(+1.78%)
Oct 17, 2014 70.73 72.17 70.53 71.48 8,854,877 +1.08(+1.53%)
Oct 16, 2014 68.40 71.07 68.40 70.40 9,023,836 +0.82(+1.17%)
Oct 15, 2014 69.77 70.62 68.61 69.58 16,404,464 -1.78(-2.50%)
Oct 14, 2014 71.58 71.71 70.11 71.37 12,260,575 -0.40(-0.55%)
Oct 13, 2014 73.57 73.62 71.63 71.76 9,314,140 -1.54(-2.11%)
Oct 10, 2014 73.85 74.34 73.30 73.31 8,017,052 -0.41(-0.56%)
Oct 09, 2014 74.38 75.08 73.68 73.72 8,426,926 -0.81(-1.08%)
Oct 08, 2014 73.32 74.58 73.06 74.53 8,357,453 +1.28(+1.75%)
Oct 07, 2014 73.70 74.11 73.22 73.24 6,351,034 -0.63(-0.85%)
Oct 06, 2014 74.23 74.65 73.71 73.87 6,252,089 -0.22(-0.30%)
Oct 03, 2014 73.28 74.20 73.14 74.09 7,840,238 +1.03(+1.41%)
Oct 02, 2014 72.32 73.24 72.13 73.06 7,563,891 +0.97(+1.34%)
Oct 01, 2014 72.98 73.14 72.02 72.10 7,538,026 -0.57(-0.78%)
Sep 30, 2014 73.69 73.83 72.40 72.67 8,553,564 -0.90(-1.23%)
Sep 29, 2014 73.16 73.80 72.83 73.57 4,916,961 +0.03(+0.04%)
Sep 26, 2014 73.10 73.66 72.71 73.54 5,772,262 +0.74(+1.02%)
Sep 25, 2014 73.50 73.66 72.51 72.79 6,277,295 -0.89(-1.20%)
Sep 24, 2014 72.62 73.75 72.36 73.68 8,057,613 +1.21(+1.67%)
Sep 23, 2014 72.70 73.05 72.44 72.47 7,991,583 -0.32(-0.44%)
Sep 22, 2014 72.86 73.20 72.62 72.78 6,576,609 -0.36(-0.49%)
Sep 19, 2014 73.54 74.26 73.03 73.14 15,779,776 +0.20(+0.27%)
Sep 18, 2014 72.74 73.22 72.24 72.94 7,609,957 +0.69(+0.95%)
Sep 17, 2014 71.79 72.51 71.24 72.25 8,924,332 +0.75(+1.05%)
Sep 16, 2014 70.71 71.87 70.12 71.50 6,369,610 +0.70(+1.00%)
Sep 15, 2014 70.64 70.92 70.18 70.80 4,967,976 +0.43(+0.61%)
Sep 12, 2014 70.80 70.89 70.07 70.37 5,799,551 -0.30(-0.43%)
Sep 11, 2014 70.55 70.83 70.19 70.67 5,730,465 -0.02(-0.03%)
Sep 10, 2014 70.23 70.81 69.96 70.69 7,884,957 +0.25(+0.36%)
Sep 09, 2014 71.45 71.55 70.32 70.44 10,231,103 -1.50(-2.08%)
Sep 08, 2014 72.38 72.70 71.74 71.94 6,170,882 -0.63(-0.86%)
Sep 05, 2014 71.02 72.52 70.83 72.56 9,782,165 +1.33(+1.87%)
Sep 04, 2014 70.50 71.88 70.50 71.23 10,671,508 +0.74(+1.04%)
Sep 03, 2014 72.20 72.31 70.48 70.50 19,458,528 -1.70(-2.36%)
Sep 02, 2014 73.70 73.91 71.17 72.20 26,200,052 -1.49(-2.02%)
Aug 29, 2014 73.09 73.69 73.69 73.69 9,735,090 +0.78(+1.07%)
Aug 28, 2014 72.03 73.08 71.93 72.91 9,612,773 +0.50(+0.70%)
Aug 27, 2014 72.25 72.47 72.01 72.40 5,481,847 +0.19(+0.26%)
Aug 26, 2014 71.70 72.37 71.70 72.21 6,848,213 +0.34(+0.47%)
Aug 25, 2014 71.91 72.36 71.84 71.87 9,293,598 +0.13(+0.19%)
Aug 22, 2014 71.51 71.98 71.46 71.74 8,806,129 -0.09(-0.13%)
Aug 21, 2014 71.46 72.35 71.46 71.84 10,551,953 +0.32(+0.44%)
Aug 20, 2014 69.49 71.77 69.42 71.52 16,997,256 +1.99(+2.86%)
Aug 19, 2014 68.49 70.13 68.41 69.53 23,147,816 +3.66(+5.55%)
Aug 18, 2014 66.37 66.48 65.75 65.88 12,026,721 -0.08(-0.12%)
Aug 15, 2014 66.23 66.27 65.33 65.96 6,831,062 -0.13(-0.20%)
Aug 14, 2014 65.48 66.17 65.23 66.09 6,246,686 +0.58(+0.89%)
Aug 13, 2014 65.40 65.72 65.27 65.51 5,708,305 +0.16(+0.24%)
Aug 12, 2014 65.22 65.48 65.16 65.35 4,640,555 +0.03(+0.05%)
Aug 11, 2014 65.10 65.47 65.02 65.32 5,014,658 +0.35(+0.55%)
Aug 08, 2014 63.89 64.92 63.74 64.96 9,169,796 +1.54(+2.44%)
Aug 07, 2014 63.64 63.89 63.28 63.42 5,133,783 -0.04(-0.06%)
Aug 06, 2014 63.00 63.85 62.93 63.46 5,365,130 +0.39(+0.61%)
Aug 05, 2014 62.87 63.73 62.87 63.07 7,480,068 +0.00(+0.00%)
Aug 04, 2014 62.81 63.24 62.78 63.07 8,852,096 +0.22(+0.35%)
Aug 01, 2014 63.49 63.90 62.84 62.85 11,050,116 -0.87(-1.36%)
Jul 31, 2014 63.91 64.29 63.72 63.72 7,290,619 -0.72(-1.11%)
Jul 30, 2014 64.23 64.51 63.90 64.43 7,369,594 +0.61(+0.96%)
Jul 29, 2014 64.00 64.47 63.75 63.82 5,756,441 -0.07(-0.11%)
Jul 28, 2014 63.99 64.10 63.58 63.89 4,366,959 +0.03(+0.05%)
Jul 25, 2014 63.91 64.07 63.75 63.86 5,939,248 -0.13(-0.21%)
Jul 24, 2014 63.99 64.26 63.75 63.99 5,531,780 +0.14(+0.22%)
Jul 23, 2014 63.41 63.91 63.21 63.85 4,598,685 +0.38(+0.60%)
Jul 22, 2014 63.33 63.64 63.21 63.47 8,039,680 +0.65(+1.04%)
Jul 21, 2014 63.06 63.07 62.67 62.82 5,218,437 -0.29(-0.46%)
Jul 18, 2014 62.89 63.27 62.61 63.11 6,754,543 +0.42(+0.67%)
Jul 17, 2014 62.61 62.95 62.44 62.69 9,765,455 -0.09(-0.14%)
Jul 16, 2014 63.08 63.24 62.56 62.78 11,462,365 -0.16(-0.25%)
Jul 15, 2014 62.65 63.10 62.59 62.94 7,679,089 +0.32(+0.50%)
Jul 14, 2014 62.98 63.10 62.41 62.62 9,713,275 -0.12(-0.19%)
Jul 11, 2014 62.72 62.97 62.43 62.74 6,022,639 +0.17(+0.26%)
Jul 10, 2014 62.30 62.72 61.43 62.57 14,631,325 -1.05(-1.65%)
Jul 09, 2014 63.92 64.02 63.19 63.62 8,819,184 -0.02(-0.04%)
Jul 08, 2014 64.17 64.25 63.48 63.65 9,145,178 -0.52(-0.81%)
Jul 07, 2014 64.41 64.69 63.95 64.17 7,703,397 -0.50(-0.77%)
Jul 03, 2014 64.68 64.66 64.66 64.66 3,507,180 +0.06(+0.09%)
Jul 02, 2014 64.50 64.77 64.32 64.61 5,311,159 +0.13(+0.20%)
Jul 01, 2014 64.09 64.60 64.01 64.48 6,636,566 +0.68(+1.06%)
Jun 30, 2014 63.85 64.02 63.43 63.80 6,401,885 -0.13(-0.21%)
Jun 27, 2014 63.56 64.21 63.54 63.94 6,358,407 +0.30(+0.47%)
Jun 26, 2014 63.40 63.81 63.14 63.64 6,553,984 +0.17(+0.27%)
Jun 25, 2014 63.33 63.53 63.14 63.47 5,692,538 +0.08(+0.12%)
Jun 24, 2014 63.35 63.70 62.91 63.39 7,078,833 -0.17(-0.26%)
Jun 23, 2014 63.17 63.68 63.02 63.55 6,187,241 +0.37(+0.59%)
Jun 20, 2014 63.59 63.68 62.94 63.18 17,334,168 -0.21(-0.34%)
Jun 19, 2014 63.61 63.72 63.01 63.39 6,434,251 -0.21(-0.33%)
Jun 18, 2014 63.07 63.65 62.88 63.61 10,241,414 +0.54(+0.86%)
Jun 17, 2014 62.13 63.41 62.05 63.06 12,165,081 +0.88(+1.42%)
Jun 16, 2014 61.44 62.33 61.44 62.18 9,069,780 +0.65(+1.06%)
Jun 13, 2014 61.86 61.94 61.27 61.53 10,115,374 -0.28(-0.46%)
Jun 12, 2014 62.84 62.87 61.63 61.81 9,698,386 -1.09(-1.73%)
Jun 11, 2014 63.41 63.62 62.86 62.90 6,240,421 -0.73(-1.15%)
Jun 10, 2014 63.25 63.72 63.23 63.63 5,378,073 +0.08(+0.12%)
Jun 06, 2014 63.50 64.05 63.45 63.55 5,659,825 +0.20(+0.32%)
Jun 05, 2014 63.58 63.73 63.27 63.35 7,190,016 -0.13(-0.20%)
Jun 04, 2014 63.30 63.75 63.10 63.47 6,293,206 -0.10(-0.16%)
Jun 03, 2014 63.20 63.74 63.17 63.58 6,944,105 +0.24(+0.37%)
Jun 02, 2014 62.88 63.51 62.81 63.34 8,679,064 +0.48(+0.76%)
May 30, 2014 62.50 62.89 62.35 62.86 5,778,572 +0.26(+0.41%)
May 29, 2014 62.59 62.67 62.24 62.60 5,617,526 +0.17(+0.28%)
May 28, 2014 62.49 62.68 62.11 62.43 5,107,952 -0.01(-0.01%)
May 27, 2014 62.20 62.68 62.13 62.44 6,075,893 +0.40(+0.64%)
May 23, 2014 61.72 62.04 62.04 62.04 6,385,449 +0.15(+0.24%)
May 22, 2014 60.93 61.94 60.93 61.89 4,530,228 +0.71(+1.17%)
May 21, 2014 61.31 61.51 60.92 61.18 8,543,288 +0.09(+0.15%)
May 20, 2014 61.05 61.76 60.64 61.08 19,694,048 +1.14(+1.91%)
May 19, 2014 60.00 60.39 59.84 59.94 9,868,908 -0.67(-1.11%)
May 16, 2014 60.17 60.62 60.06 60.61 8,985,098 +0.88(+1.47%)
May 15, 2014 59.59 59.77 59.01 59.74 8,046,607 -0.05(-0.09%)
May 14, 2014 60.59 60.62 59.68 59.79 8,768,089 -0.75(-1.24%)
May 13, 2014 61.40 61.64 60.36 60.54 6,962,139 -0.78(-1.28%)
May 12, 2014 60.97 61.46 60.92 61.33 5,517,337 +0.44(+0.72%)
May 09, 2014 60.38 60.92 60.18 60.89 5,546,524 +0.52(+0.86%)
May 08, 2014 60.28 60.90 60.06 60.37 7,000,378 -0.02(-0.04%)
May 07, 2014 61.00 61.08 59.95 60.39 6,864,583 -0.27(-0.44%)
May 06, 2014 61.62 61.71 60.60 60.66 8,081,694 -1.00(-1.61%)
May 05, 2014 61.93 62.04 61.55 61.65 4,493,755 -0.56(-0.89%)
May 02, 2014 62.15 62.81 62.02 62.21 4,771,360 +0.05(+0.09%)
May 01, 2014 62.30 62.41 61.86 62.16 5,024,392 -0.14(-0.23%)
Apr 30, 2014 62.48 62.48 61.69 62.30 10,873,477 -0.01(-0.01%)
Apr 29, 2014 62.93 62.93 62.31 62.31 6,567,439 -0.51(-0.81%)
Apr 28, 2014 62.31 63.58 62.16 62.81 18,584,754 +0.62(+1.00%)
Apr 25, 2014 62.22 62.45 61.92 62.20 8,144,528 -0.31(-0.49%)
Apr 24, 2014 61.87 62.53 61.68 62.50 9,280,683 +0.98(+1.59%)
Apr 23, 2014 62.58 62.72 61.46 61.52 9,567,572 -0.90(-1.44%)
Apr 22, 2014 61.69 62.86 61.61 62.42 14,241,111 +1.34(+2.19%)
Apr 21, 2014 61.39 61.39 60.86 61.08 7,978,659 +0.68(+1.13%)
Apr 17, 2014 59.75 60.40 60.40 60.40 8,775,319 +0.40(+0.67%)
Apr 16, 2014 59.88 60.00 59.39 60.00 7,791,308 +0.54(+0.91%)
Apr 15, 2014 59.77 59.86 58.46 59.46 8,963,355 -0.06(-0.11%)
Apr 14, 2014 59.78 60.22 59.16 59.52 11,073,685 +0.21(+0.36%)
Apr 11, 2014 60.03 60.33 59.27 59.31 10,720,526 -0.85(-1.41%)
Apr 10, 2014 60.82 61.29 60.10 60.16 7,914,878 -0.77(-1.26%)
Apr 09, 2014 60.52 61.06 60.44 60.93 10,244,854 +0.51(+0.84%)
Apr 08, 2014 60.26 60.68 59.88 60.42 9,407,463 -0.02(-0.03%)
Apr 07, 2014 61.65 61.65 60.35 60.43 14,194,053 -1.25(-2.02%)
Apr 04, 2014 62.40 62.45 61.50 61.68 8,196,456 -0.53(-0.86%)
Apr 03, 2014 62.64 62.70 61.88 62.21 7,026,375 -0.43(-0.69%)
Apr 02, 2014 62.32 63.28 62.28 62.64 8,438,564 +0.45(+0.72%)
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.