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 (%)
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%)
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.