Home Depot (NY: HD )

389.86 +5.85 (+1.52%)
Streaming Delayed Price Updated: 10:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 92.45 93.46 92.15 93.35 6,675,225 +2.09(+2.28%)
Sep 29, 2015 92.32 92.90 90.37 91.27 9,784,212 -0.96(-1.04%)
Sep 28, 2015 94.19 94.84 92.03 92.23 7,416,174 -2.13(-2.26%)
Sep 25, 2015 94.76 95.51 93.80 94.36 6,778,299 +0.32(+0.34%)
Sep 24, 2015 93.23 94.29 92.83 94.04 6,398,922 +0.14(+0.15%)
Sep 23, 2015 93.64 94.21 93.49 93.90 5,053,643 +0.30(+0.32%)
Sep 22, 2015 93.28 94.08 92.87 93.60 5,730,034 -0.63(-0.67%)
Sep 21, 2015 93.73 94.66 93.17 94.23 6,435,318 +1.18(+1.27%)
Sep 18, 2015 94.18 94.73 92.94 93.05 14,062,505 -2.26(-2.37%)
Sep 17, 2015 95.65 96.85 94.79 95.31 8,173,998 +0.07(+0.08%)
Sep 16, 2015 93.83 95.40 93.74 95.23 6,538,511 +1.33(+1.41%)
Sep 15, 2015 92.78 94.27 92.07 93.91 6,178,213 +1.17(+1.26%)
Sep 14, 2015 93.36 93.50 92.48 92.74 5,256,383 -0.57(-0.62%)
Sep 11, 2015 92.12 93.33 91.90 93.31 5,533,625 +0.77(+0.83%)
Sep 10, 2015 92.15 93.29 91.90 92.54 6,506,387 +0.42(+0.46%)
Sep 09, 2015 94.66 94.95 91.90 92.12 6,576,944 -1.99(-2.11%)
Sep 08, 2015 93.51 94.28 92.74 94.11 7,145,470 +1.62(+1.76%)
Sep 04, 2015 92.70 92.49 92.49 92.49 7,116,159 -1.76(-1.87%)
Sep 03, 2015 94.60 95.44 93.91 94.25 6,560,516 +0.10(+0.10%)
Sep 02, 2015 92.82 94.15 92.41 94.15 8,026,013 +2.76(+3.02%)
Sep 01, 2015 92.14 92.75 90.98 91.39 9,144,880 -2.26(-2.42%)
Aug 31, 2015 94.10 94.49 93.23 93.66 6,769,338 -0.85(-0.90%)
Aug 28, 2015 94.44 95.27 94.03 94.51 6,237,193 -0.11(-0.12%)
Aug 27, 2015 94.49 94.97 92.75 94.62 9,424,177 +1.39(+1.49%)
Aug 26, 2015 91.73 93.31 90.14 93.23 11,580,361 +3.99(+4.47%)
Aug 25, 2015 94.09 94.09 89.19 89.24 12,708,518 -1.26(-1.40%)
Aug 24, 2015 88.50 93.19 74.12 90.51 17,386,226 -2.91(-3.12%)
Aug 21, 2015 96.13 96.79 93.41 93.42 12,671,704 -3.52(-3.63%)
Aug 20, 2015 98.10 98.54 96.94 96.94 6,908,064 -1.79(-1.81%)
Aug 19, 2015 98.65 99.55 98.22 98.72 8,070,057 -0.03(-0.03%)
Aug 18, 2015 97.98 99.56 97.43 98.76 13,704,944 +2.49(+2.59%)
Aug 17, 2015 95.78 97.11 95.48 96.26 9,016,006 -0.04(-0.04%)
Aug 14, 2015 95.94 96.42 95.27 96.30 6,385,828 +0.59(+0.61%)
Aug 13, 2015 94.90 96.62 94.73 95.72 7,778,294 +1.07(+1.13%)
Aug 12, 2015 94.20 94.80 93.05 94.65 5,745,988 +0.00(+0.00%)
Aug 11, 2015 94.11 95.01 93.90 94.65 5,073,340 +0.07(+0.08%)
Aug 10, 2015 94.52 95.17 94.38 94.57 4,238,812 +0.54(+0.57%)
Aug 07, 2015 93.85 94.22 93.11 94.04 4,956,564 +0.30(+0.32%)
Aug 06, 2015 95.21 95.30 93.34 93.74 5,929,906 -1.16(-1.22%)
Aug 05, 2015 95.20 95.30 94.17 94.90 5,345,737 +0.38(+0.40%)
Aug 04, 2015 93.79 94.75 93.49 94.52 3,739,287 +0.51(+0.55%)
Aug 03, 2015 94.59 94.66 93.42 94.00 4,532,549 -0.11(-0.12%)
Jul 31, 2015 94.08 95.00 93.59 94.12 5,348,375 +0.46(+0.49%)
Jul 30, 2015 93.24 93.88 92.76 93.66 4,092,402 +0.07(+0.08%)
Jul 29, 2015 92.61 93.90 92.57 93.59 6,346,490 +1.23(+1.33%)
Jul 28, 2015 91.49 92.51 91.02 92.36 5,193,670 +1.42(+1.57%)
Jul 27, 2015 91.17 91.59 90.64 90.93 5,556,021 -0.42(-0.46%)
Jul 24, 2015 92.27 92.67 91.22 91.35 5,505,763 -0.80(-0.87%)
Jul 23, 2015 92.65 93.38 92.03 92.15 5,357,918 -0.25(-0.27%)
Jul 22, 2015 91.65 92.55 91.52 92.40 6,820,319 +0.84(+0.91%)
Jul 21, 2015 91.21 91.66 90.62 91.57 5,795,256 +0.36(+0.40%)
Jul 20, 2015 90.27 91.77 90.21 91.21 7,594,469 -0.85(-0.93%)
Jul 17, 2015 92.07 92.48 91.68 92.06 6,836,031 -0.21(-0.23%)
Jul 16, 2015 93.18 93.22 91.54 92.27 6,509,316 -0.68(-0.74%)
Jul 15, 2015 92.82 93.41 92.54 92.95 4,184,399 +0.18(+0.19%)
Jul 14, 2015 92.08 92.91 91.99 92.77 4,587,045 +0.37(+0.40%)
Jul 13, 2015 91.85 92.50 91.73 92.40 5,187,500 +1.45(+1.59%)
Jul 10, 2015 90.61 91.26 90.14 90.96 5,758,973 +1.38(+1.54%)
Jul 09, 2015 90.33 90.55 89.43 89.57 4,530,348 +0.31(+0.34%)
Jul 08, 2015 89.85 90.44 89.11 89.27 4,717,766 -1.13(-1.25%)
Jul 07, 2015 89.85 90.59 89.03 90.39 6,858,633 +0.87(+0.97%)
Jul 06, 2015 88.68 90.01 88.60 89.52 4,805,562 -0.14(-0.15%)
Jul 02, 2015 90.54 89.66 89.66 89.66 4,781,110 -0.47(-0.52%)
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.