Home Depot (NY: HD )

383.60 -2.29 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 64.71 64.98 64.98 64.98 5,693,760 +0.32(+0.49%)
Dec 30, 2013 64.46 64.70 64.29 64.67 4,456,951 +0.24(+0.37%)
Dec 27, 2013 64.44 64.91 64.10 64.43 5,020,237 +0.07(+0.11%)
Dec 26, 2013 63.80 64.51 63.78 64.36 4,876,787 +0.72(+1.13%)
Dec 24, 2013 63.58 63.89 63.58 63.64 2,305,862 +0.06(+0.10%)
Dec 23, 2013 63.19 63.86 63.17 63.58 4,991,203 +0.41(+0.65%)
Dec 20, 2013 63.29 63.79 63.17 63.17 14,233,393 +0.07(+0.11%)
Dec 19, 2013 63.20 63.51 62.85 63.10 8,343,436 -0.08(-0.13%)
Dec 18, 2013 62.17 63.18 61.80 63.18 10,351,986 +1.13(+1.82%)
Dec 17, 2013 62.59 62.64 62.04 62.05 7,888,819 -0.38(-0.61%)
Dec 16, 2013 62.54 62.95 62.29 62.43 8,981,388 +0.07(+0.11%)
Dec 13, 2013 62.36 62.80 61.97 62.36 7,636,807 +0.38(+0.61%)
Dec 12, 2013 62.33 62.51 61.78 61.98 10,813,742 -0.37(-0.60%)
Dec 11, 2013 61.86 62.99 61.86 62.35 9,917,448 +0.31(+0.50%)
Dec 10, 2013 62.60 63.08 61.87 62.04 9,423,959 -0.78(-1.24%)
Dec 09, 2013 63.07 63.61 62.77 62.82 7,348,784 -0.19(-0.30%)
Dec 06, 2013 62.41 63.18 62.20 63.01 6,455,974 +1.03(+1.66%)
Dec 05, 2013 61.81 62.77 61.77 61.98 7,933,216 +0.11(+0.18%)
Dec 04, 2013 61.68 62.15 61.32 61.87 9,058,064 -0.24(-0.39%)
Dec 03, 2013 62.32 62.73 61.80 62.12 9,219,775 -0.53(-0.84%)
Dec 02, 2013 63.18 63.42 62.45 62.65 7,532,238 -0.71(-1.12%)
Nov 29, 2013 63.52 63.92 63.32 63.35 4,294,298 +0.01(+0.01%)
Nov 27, 2013 63.10 63.42 62.92 63.35 6,939,524 +0.24(+0.39%)
Nov 26, 2013 62.99 63.54 62.90 63.10 11,872,976 +0.47(+0.75%)
Nov 25, 2013 62.28 62.86 62.28 62.63 6,998,174 +0.45(+0.72%)
Nov 22, 2013 62.51 62.69 61.87 62.18 9,914,668 -0.51(-0.81%)
Nov 21, 2013 62.88 62.88 62.33 62.70 7,154,255 +0.06(+0.10%)
Nov 20, 2013 63.40 63.40 62.34 62.63 9,207,905 -0.49(-0.78%)
Nov 19, 2013 64.57 64.61 63.03 63.13 15,559,056 +0.56(+0.89%)
Nov 18, 2013 62.83 63.20 62.19 62.57 10,961,415 -0.28(-0.45%)
Nov 15, 2013 61.92 62.90 61.70 62.85 13,261,200 +0.86(+1.38%)
Nov 14, 2013 61.37 62.31 61.30 62.00 8,664,885 +1.05(+1.73%)
Nov 13, 2013 59.44 61.01 59.44 60.94 8,972,929 +1.12(+1.86%)
Nov 12, 2013 59.56 60.15 59.47 59.83 8,441,039 +0.64(+1.07%)
Nov 11, 2013 59.11 59.43 58.85 59.19 7,329,877 -0.09(-0.15%)
Nov 08, 2013 59.12 59.46 58.73 59.28 11,752,292 -0.16(-0.28%)
Nov 07, 2013 60.33 60.62 59.43 59.44 6,866,269 -0.57(-0.96%)
Nov 06, 2013 60.25 60.31 59.62 60.02 6,449,644 -0.18(-0.30%)
Nov 05, 2013 60.30 60.32 59.74 60.20 7,662,437 -0.27(-0.45%)
Nov 04, 2013 60.61 60.80 60.17 60.47 4,974,198 +0.01(+0.01%)
Nov 01, 2013 61.24 61.28 60.35 60.46 9,140,239 -0.71(-1.16%)
Oct 31, 2013 61.25 61.61 60.88 61.17 9,614,895 +0.01(+0.01%)
Oct 30, 2013 61.01 61.73 60.88 61.16 9,224,748 +0.30(+0.49%)
Oct 29, 2013 60.04 60.90 59.99 60.87 9,228,137 +1.13(+1.89%)
Oct 28, 2013 59.80 60.00 59.53 59.73 9,794,670 -0.15(-0.25%)
Oct 25, 2013 60.12 60.17 59.69 59.88 7,568,767 -0.42(-0.69%)
Oct 24, 2013 59.23 60.35 59.22 60.30 10,073,946 +1.34(+2.26%)
Oct 23, 2013 58.54 59.22 58.52 58.96 7,036,271 +0.17(+0.29%)
Oct 22, 2013 58.93 59.00 58.58 58.79 8,706,921 +0.19(+0.32%)
Oct 21, 2013 58.59 58.74 58.23 58.60 9,616,057 -0.05(-0.09%)
Oct 18, 2013 59.11 59.29 57.91 58.66 18,252,606 -0.82(-1.39%)
Oct 17, 2013 58.52 59.54 58.51 59.48 9,136,849 +0.63(+1.07%)
Oct 16, 2013 59.25 59.37 58.56 58.85 16,371,771 -0.19(-0.32%)
Oct 15, 2013 59.80 59.88 58.97 59.04 8,458,571 -0.92(-1.53%)
Oct 14, 2013 59.48 60.10 59.37 59.96 5,244,807 +0.02(+0.04%)
Oct 11, 2013 59.26 60.18 59.23 59.94 8,832,596 +0.64(+1.07%)
Oct 10, 2013 58.93 59.30 58.70 59.30 7,758,070 +1.08(+1.85%)
Oct 09, 2013 58.39 58.62 58.04 58.23 8,677,805 -0.10(-0.18%)
Oct 08, 2013 58.92 59.11 58.25 58.33 11,457,124 -0.68(-1.14%)
Oct 07, 2013 59.22 59.57 58.98 59.00 6,470,538 -0.51(-0.86%)
Oct 04, 2013 59.53 59.88 59.28 59.51 6,187,761 -0.08(-0.13%)
Oct 03, 2013 60.00 60.34 59.30 59.59 8,886,954 -0.35(-0.58%)
Oct 02, 2013 59.58 59.99 59.25 59.94 6,491,357 +0.05(+0.08%)
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.