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 (%)
Dec 31, 2015 108.05 107.37 107.37 107.37 3,915,237 -0.89(-0.82%)
Dec 30, 2015 108.45 108.84 108.21 108.26 3,060,567 -0.28(-0.26%)
Dec 29, 2015 108.28 109.06 108.20 108.55 3,740,980 +0.83(+0.77%)
Dec 28, 2015 107.37 107.90 107.08 107.72 3,211,347 -0.18(-0.17%)
Dec 24, 2015 107.82 107.90 107.90 107.90 1,868,627 -0.17(-0.16%)
Dec 23, 2015 107.57 108.26 107.07 108.07 3,996,220 +1.00(+0.93%)
Dec 22, 2015 106.66 107.40 105.92 107.07 4,189,805 +0.46(+0.43%)
Dec 21, 2015 106.36 106.85 105.69 106.61 4,206,042 +0.83(+0.78%)
Dec 18, 2015 106.14 106.61 105.56 105.78 12,120,734 -0.86(-0.81%)
Dec 17, 2015 108.03 108.42 106.35 106.64 5,352,148 -1.26(-1.17%)
Dec 16, 2015 107.31 108.21 105.84 107.90 5,798,825 +1.31(+1.23%)
Dec 15, 2015 107.67 108.38 106.51 106.59 6,062,143 -0.58(-0.54%)
Dec 14, 2015 106.43 107.27 106.12 107.18 7,338,944 +1.27(+1.20%)
Dec 11, 2015 107.61 107.32 105.80 105.90 6,529,005 -1.70(-1.58%)
Dec 10, 2015 107.14 108.46 107.01 107.61 5,156,187 +0.52(+0.48%)
Dec 09, 2015 108.15 109.42 106.77 107.09 6,226,368 -1.58(-1.45%)
Dec 08, 2015 107.74 109.25 107.50 108.66 5,827,513 -0.07(-0.07%)
Dec 07, 2015 108.79 109.37 108.13 108.73 6,705,008 -0.49(-0.45%)
Dec 04, 2015 106.80 109.47 106.64 109.22 6,635,336 +2.92(+2.75%)
Dec 03, 2015 108.40 108.89 106.19 106.30 8,237,011 -2.34(-2.15%)
Dec 02, 2015 109.25 109.32 108.45 108.64 6,185,293 -0.50(-0.46%)
Dec 01, 2015 108.40 109.30 108.19 109.14 6,487,572 +0.93(+0.86%)
Nov 30, 2015 109.28 109.38 107.51 108.22 9,942,501 -0.69(-0.64%)
Nov 27, 2015 108.97 109.50 108.74 108.91 4,129,389 +0.07(+0.07%)
Nov 25, 2015 108.06 108.84 108.84 108.84 6,558,075 +0.85(+0.79%)
Nov 24, 2015 106.64 108.26 106.49 107.99 8,251,876 +0.89(+0.83%)
Nov 23, 2015 105.25 107.21 105.25 107.10 7,829,540 +1.85(+1.76%)
Nov 20, 2015 102.94 105.25 102.73 105.25 10,134,714 +2.71(+2.64%)
Nov 19, 2015 102.27 103.16 101.81 102.54 5,766,154 +0.26(+0.25%)
Nov 18, 2015 102.20 102.44 100.76 102.28 8,029,192 +0.29(+0.29%)
Nov 17, 2015 100.92 102.12 99.50 101.99 13,010,386 +4.32(+4.42%)
Nov 16, 2015 97.04 97.83 95.87 97.68 9,616,750 +0.68(+0.70%)
Nov 13, 2015 99.50 99.62 96.92 97.00 10,798,893 -3.08(-3.08%)
Nov 12, 2015 100.38 101.01 99.47 100.08 5,299,358 -0.73(-0.72%)
Nov 11, 2015 101.39 101.39 100.65 100.80 4,017,606 -0.45(-0.44%)
Nov 10, 2015 100.62 101.37 100.26 101.25 4,790,998 +0.62(+0.61%)
Nov 09, 2015 101.68 101.94 99.99 100.63 6,171,849 -1.20(-1.18%)
Nov 06, 2015 101.26 101.93 100.89 101.83 4,641,870 +0.21(+0.21%)
Nov 05, 2015 101.41 101.85 101.00 101.62 3,785,031 +0.28(+0.27%)
Nov 04, 2015 101.43 101.74 100.73 101.34 5,074,331 -0.23(-0.22%)
Nov 03, 2015 100.42 101.88 100.08 101.57 5,336,743 +1.01(+1.00%)
Nov 02, 2015 100.42 100.75 99.73 100.56 4,596,710 +0.62(+0.62%)
Oct 30, 2015 99.64 100.84 99.64 99.94 6,175,317 +0.01(+0.01%)
Oct 29, 2015 99.76 100.29 99.22 99.93 5,734,642 -0.15(-0.15%)
Oct 28, 2015 100.54 100.71 98.79 100.08 8,439,352 -0.52(-0.52%)
Oct 27, 2015 100.64 101.11 100.08 100.61 4,546,331 -0.44(-0.43%)
Oct 26, 2015 100.67 101.57 100.25 101.05 5,629,313 +0.32(+0.32%)
Oct 23, 2015 101.05 101.64 99.40 100.72 6,534,173 +0.20(+0.20%)
Oct 22, 2015 100.15 100.62 99.32 100.52 7,244,005 +0.86(+0.86%)
Oct 21, 2015 99.66 100.25 99.22 99.66 4,320,291 +0.36(+0.37%)
Oct 20, 2015 99.33 99.56 98.90 99.30 4,105,403 -0.20(-0.20%)
Oct 19, 2015 99.11 99.58 98.77 99.50 3,832,251 +0.29(+0.29%)
Oct 16, 2015 98.31 99.28 98.31 99.21 5,033,791 +0.75(+0.76%)
Oct 15, 2015 97.50 98.64 97.32 98.46 4,266,843 +1.24(+1.28%)
Oct 14, 2015 98.07 98.52 96.64 97.21 6,433,742 -1.08(-1.10%)
Oct 13, 2015 98.43 98.85 97.92 98.30 3,676,047 -0.23(-0.24%)
Oct 12, 2015 98.20 98.98 97.80 98.53 3,540,645 +0.46(+0.47%)
Oct 09, 2015 98.02 98.21 97.38 98.07 4,816,883 +0.22(+0.22%)
Oct 08, 2015 96.44 97.99 96.31 97.85 6,133,601 +1.14(+1.18%)
Oct 07, 2015 96.35 96.87 95.78 96.71 5,951,618 +0.78(+0.82%)
Oct 06, 2015 96.27 96.35 95.36 95.93 6,526,243 -0.42(-0.44%)
Oct 05, 2015 95.99 96.42 95.31 96.35 5,602,717 +1.12(+1.18%)
Oct 02, 2015 93.41 95.30 92.72 95.23 5,393,774 +0.63(+0.67%)
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.