Home Depot (NY: HD )

384.01 +0.77 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 73.10 73.70 73.70 73.70 9,734,002 +0.78(+1.07%)
Aug 28, 2014 72.04 73.09 71.94 72.92 9,611,698 +0.50(+0.70%)
Aug 27, 2014 72.26 72.48 72.02 72.41 5,481,234 +0.19(+0.26%)
Aug 26, 2014 71.71 72.38 71.71 72.22 6,847,448 +0.34(+0.47%)
Aug 25, 2014 71.92 72.37 71.84 71.88 9,292,559 +0.13(+0.19%)
Aug 22, 2014 71.52 71.98 71.46 71.75 8,805,144 -0.09(-0.13%)
Aug 21, 2014 71.47 72.36 71.46 71.84 10,550,774 +0.32(+0.44%)
Aug 20, 2014 69.49 71.78 69.42 71.53 16,995,356 +1.99(+2.86%)
Aug 19, 2014 68.49 70.14 68.42 69.54 23,145,228 +3.66(+5.55%)
Aug 18, 2014 66.37 66.49 65.76 65.88 12,025,377 -0.08(-0.12%)
Aug 15, 2014 66.24 66.28 65.33 65.96 6,830,298 -0.13(-0.20%)
Aug 14, 2014 65.49 66.18 65.24 66.10 6,245,988 +0.58(+0.89%)
Aug 13, 2014 65.40 65.72 65.28 65.51 5,707,667 +0.16(+0.24%)
Aug 12, 2014 65.22 65.49 65.17 65.36 4,640,036 +0.03(+0.05%)
Aug 11, 2014 65.11 65.47 65.03 65.32 5,014,098 +0.35(+0.55%)
Aug 08, 2014 63.90 64.92 63.75 64.97 9,168,771 +1.54(+2.44%)
Aug 07, 2014 63.65 63.90 63.28 63.43 5,133,210 -0.04(-0.06%)
Aug 06, 2014 63.01 63.86 62.94 63.46 5,364,531 +0.39(+0.61%)
Aug 05, 2014 62.88 63.73 62.88 63.08 7,479,232 +0.00(+0.00%)
Aug 04, 2014 62.82 63.25 62.79 63.08 8,851,107 +0.22(+0.35%)
Aug 01, 2014 63.50 63.91 62.85 62.86 11,048,881 -0.87(-1.36%)
Jul 31, 2014 63.91 64.30 63.72 63.72 7,289,804 -0.72(-1.11%)
Jul 30, 2014 64.24 64.51 63.91 64.44 7,368,771 +0.61(+0.96%)
Jul 29, 2014 64.01 64.48 63.76 63.83 5,755,798 -0.07(-0.11%)
Jul 28, 2014 64.00 64.11 63.59 63.90 4,366,471 +0.03(+0.05%)
Jul 25, 2014 63.92 64.08 63.76 63.87 5,938,585 -0.13(-0.21%)
Jul 24, 2014 63.99 64.27 63.76 64.00 5,531,161 +0.14(+0.22%)
Jul 23, 2014 63.42 63.91 63.22 63.86 4,598,171 +0.38(+0.60%)
Jul 22, 2014 63.34 63.65 63.21 63.48 8,038,782 +0.65(+1.04%)
Jul 21, 2014 63.06 63.08 62.68 62.83 5,217,853 -0.29(-0.46%)
Jul 18, 2014 62.90 63.28 62.62 63.12 6,753,788 +0.42(+0.67%)
Jul 17, 2014 62.62 62.96 62.45 62.70 9,764,364 -0.09(-0.14%)
Jul 16, 2014 63.09 63.24 62.57 62.79 11,461,084 -0.16(-0.25%)
Jul 15, 2014 62.66 63.10 62.60 62.94 7,678,231 +0.32(+0.50%)
Jul 14, 2014 62.99 63.10 62.42 62.63 9,712,190 -0.12(-0.19%)
Jul 11, 2014 62.73 62.98 62.43 62.75 6,021,966 +0.17(+0.26%)
Jul 10, 2014 62.31 62.72 61.44 62.58 14,629,690 -1.05(-1.65%)
Jul 09, 2014 63.93 64.02 63.19 63.63 8,818,198 -0.02(-0.04%)
Jul 08, 2014 64.17 64.26 63.49 63.65 9,144,156 -0.52(-0.81%)
Jul 07, 2014 64.42 64.70 63.95 64.17 7,702,536 -0.50(-0.77%)
Jul 03, 2014 64.69 64.67 64.67 64.67 3,506,788 +0.06(+0.09%)
Jul 02, 2014 64.51 64.77 64.33 64.62 5,310,565 +0.13(+0.20%)
Jul 01, 2014 64.10 64.61 64.02 64.49 6,635,824 +0.68(+1.06%)
Jun 30, 2014 63.86 64.02 63.43 63.81 6,401,170 -0.13(-0.21%)
Jun 27, 2014 63.57 64.21 63.55 63.95 6,357,696 +0.30(+0.47%)
Jun 26, 2014 63.41 63.82 63.15 63.65 6,553,252 +0.17(+0.27%)
Jun 25, 2014 63.34 63.54 63.15 63.47 5,691,902 +0.08(+0.12%)
Jun 24, 2014 63.35 63.71 62.92 63.39 7,078,042 -0.17(-0.26%)
Jun 23, 2014 63.18 63.69 63.03 63.56 6,186,549 +0.37(+0.59%)
Jun 20, 2014 63.60 63.69 62.94 63.19 17,332,230 -0.21(-0.34%)
Jun 19, 2014 63.61 63.72 63.02 63.40 6,433,531 -0.21(-0.33%)
Jun 18, 2014 63.08 63.65 62.89 63.61 10,240,270 +0.54(+0.86%)
Jun 17, 2014 62.14 63.42 62.05 63.07 12,163,721 +0.88(+1.42%)
Jun 16, 2014 61.45 62.34 61.45 62.19 9,068,766 +0.65(+1.06%)
Jun 13, 2014 61.86 61.94 61.28 61.53 10,114,243 -0.28(-0.46%)
Jun 12, 2014 62.84 62.88 61.64 61.82 9,697,302 -1.09(-1.73%)
Jun 11, 2014 63.42 63.63 62.87 62.91 6,239,723 -0.73(-1.15%)
Jun 10, 2014 63.26 63.72 63.24 63.64 5,377,472 +0.08(+0.12%)
Jun 06, 2014 63.51 64.06 63.46 63.56 5,659,192 +0.20(+0.32%)
Jun 05, 2014 63.58 63.73 63.28 63.35 7,189,213 -0.13(-0.20%)
Jun 04, 2014 63.31 63.76 63.10 63.48 6,292,502 -0.10(-0.16%)
Jun 03, 2014 63.20 63.75 63.17 63.58 6,943,329 +0.24(+0.37%)
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.