Home Depot (NY: HD )

383.64 -2.25 (-0.58%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 103.86 104.46 102.04 102.10 6,773,267 -1.76(-1.69%)
Feb 26, 2016 104.95 105.08 103.59 103.86 5,602,161 -0.49(-0.47%)
Feb 25, 2016 103.45 104.35 102.73 104.35 5,759,056 +1.03(+1.00%)
Feb 24, 2016 102.04 103.44 101.11 103.32 9,640,690 +0.89(+0.87%)
Feb 23, 2016 104.47 104.62 101.47 102.44 13,572,698 +1.38(+1.37%)
Feb 22, 2016 101.18 102.39 100.46 101.05 9,470,560 +0.95(+0.95%)
Feb 19, 2016 98.56 100.11 97.68 100.10 6,607,913 +1.41(+1.43%)
Feb 18, 2016 99.47 99.62 98.35 98.69 5,422,829 -1.02(-1.02%)
Feb 17, 2016 99.08 100.09 98.60 99.70 7,258,441 +1.46(+1.49%)
Feb 16, 2016 97.16 98.71 96.82 98.24 8,468,169 +2.56(+2.67%)
Feb 12, 2016 94.50 95.68 95.68 95.68 6,518,024 +2.51(+2.69%)
Feb 11, 2016 93.02 93.93 92.31 93.17 7,837,402 -0.87(-0.93%)
Feb 10, 2016 94.19 95.55 93.82 94.05 6,448,708 +0.39(+0.41%)
Feb 09, 2016 91.26 94.84 91.04 93.66 9,205,711 +1.65(+1.80%)
Feb 08, 2016 94.54 95.39 90.17 92.01 13,719,358 -3.77(-3.93%)
Feb 05, 2016 99.44 99.53 95.16 95.77 9,868,552 -3.85(-3.86%)
Feb 04, 2016 101.71 101.92 98.26 99.62 11,149,961 -2.20(-2.16%)
Feb 03, 2016 103.66 103.78 99.98 101.83 9,100,211 -1.22(-1.18%)
Feb 02, 2016 103.16 104.00 102.58 103.05 7,088,915 -1.02(-0.98%)
Feb 01, 2016 102.76 104.54 101.99 104.06 5,612,651 +0.62(+0.60%)
Jan 29, 2016 101.32 103.45 100.97 103.45 9,258,937 +2.86(+2.85%)
Jan 28, 2016 100.33 100.92 98.99 100.58 5,919,115 +0.58(+0.58%)
Jan 27, 2016 100.73 102.26 99.42 100.00 6,601,020 -0.52(-0.52%)
Jan 26, 2016 100.13 100.72 99.24 100.52 5,433,325 +0.40(+0.40%)
Jan 25, 2016 101.49 101.88 99.99 100.12 5,894,693 -0.86(-0.86%)
Jan 22, 2016 100.06 102.55 100.01 100.98 7,968,181 +2.09(+2.11%)
Jan 21, 2016 96.55 100.31 96.36 98.89 10,932,485 +3.09(+3.23%)
Jan 20, 2016 96.97 97.54 93.43 95.80 13,774,440 -2.71(-2.76%)
Jan 19, 2016 99.15 100.26 97.72 98.51 7,711,351 +0.44(+0.44%)
Jan 15, 2016 96.34 98.08 98.08 98.08 12,782,942 -0.32(-0.33%)
Jan 14, 2016 99.77 99.96 97.23 98.40 16,276,951 -1.46(-1.47%)
Jan 13, 2016 104.85 104.85 99.51 99.86 10,858,251 -5.01(-4.78%)
Jan 12, 2016 104.29 105.95 103.50 104.87 6,923,939 +1.41(+1.36%)
Jan 11, 2016 102.72 103.71 102.07 103.46 8,280,251 +1.55(+1.52%)
Jan 08, 2016 104.01 104.08 101.59 101.92 8,636,892 -1.23(-1.20%)
Jan 07, 2016 104.41 105.19 102.58 103.15 15,255,258 -3.03(-2.85%)
Jan 06, 2016 106.11 106.85 105.75 106.18 9,967,055 -1.11(-1.03%)
Jan 05, 2016 107.88 108.53 106.98 107.29 6,462,602 -0.53(-0.49%)
Jan 04, 2016 107.03 107.82 106.48 107.82 9,786,804 -0.97(-0.89%)
Dec 31, 2015 109.47 108.79 108.79 108.79 3,864,302 -0.91(-0.83%)
Dec 30, 2015 109.88 110.28 109.63 109.69 3,020,751 -0.29(-0.26%)
Dec 29, 2015 109.71 110.50 109.63 109.98 3,692,311 +0.84(+0.77%)
Dec 28, 2015 108.79 109.32 108.49 109.14 3,169,569 -0.18(-0.17%)
Dec 24, 2015 109.24 109.32 109.32 109.32 1,844,317 -0.17(-0.16%)
Dec 23, 2015 108.98 109.68 108.48 109.49 3,944,231 +1.01(+0.93%)
Dec 22, 2015 108.06 108.81 107.31 108.48 4,135,298 +0.47(+0.43%)
Dec 21, 2015 107.76 108.26 107.08 108.01 4,151,323 +0.84(+0.78%)
Dec 18, 2015 107.54 108.01 106.95 107.17 11,963,049 -0.87(-0.81%)
Dec 17, 2015 109.45 109.85 107.75 108.05 5,282,519 -1.27(-1.17%)
Dec 16, 2015 108.72 109.63 107.23 109.32 5,723,386 +1.32(+1.23%)
Dec 15, 2015 109.09 109.81 107.91 108.00 5,983,277 -0.59(-0.55%)
Dec 14, 2015 107.83 108.68 107.52 108.59 7,243,468 +1.29(+1.20%)
Dec 11, 2015 109.03 108.74 107.19 107.30 6,444,066 -1.73(-1.58%)
Dec 10, 2015 108.55 109.89 108.42 109.03 5,089,107 +0.53(+0.49%)
Dec 09, 2015 109.58 110.87 108.18 108.50 6,145,366 -1.60(-1.45%)
Dec 08, 2015 109.17 110.69 108.92 110.09 5,751,700 -0.07(-0.07%)
Dec 07, 2015 110.23 110.81 109.56 110.17 6,617,779 -0.49(-0.45%)
Dec 04, 2015 108.21 110.91 108.05 110.66 6,549,014 +2.96(+2.75%)
Dec 03, 2015 109.83 110.33 107.59 107.70 8,129,851 -2.37(-2.15%)
Dec 02, 2015 110.69 110.76 109.88 110.07 6,104,825 -0.51(-0.46%)
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.