Home Depot (NY: HD )

390.34 +6.33 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 59.36 60.35 59.09 59.87 13,605,221 -0.06(-0.10%)
Jan 30, 2014 60.16 60.58 59.71 59.93 8,755,188 +0.19(+0.33%)
Jan 29, 2014 60.98 61.35 59.70 59.74 11,803,302 -1.45(-2.37%)
Jan 28, 2014 61.09 61.49 60.63 61.19 13,588,599 -0.31(-0.51%)
Jan 27, 2014 61.43 61.68 61.17 61.50 8,459,321 -0.17(-0.28%)
Jan 24, 2014 62.02 62.32 61.67 61.67 9,140,502 -0.84(-1.35%)
Jan 23, 2014 62.03 62.56 61.69 62.51 8,198,565 +0.03(+0.05%)
Jan 22, 2014 62.84 62.95 62.26 62.48 7,407,968 -0.20(-0.32%)
Jan 21, 2014 63.34 63.49 62.17 62.68 8,891,413 -0.42(-0.67%)
Jan 17, 2014 63.35 63.10 63.10 63.10 7,930,328 -0.20(-0.32%)
Jan 16, 2014 63.02 63.40 62.93 63.30 6,252,905 +0.15(+0.23%)
Jan 15, 2014 63.11 63.44 62.90 63.16 6,670,794 +0.05(+0.07%)
Jan 14, 2014 63.32 63.48 62.80 63.11 6,696,848 +0.03(+0.05%)
Jan 13, 2014 63.58 63.98 63.07 63.08 8,924,435 -0.81(-1.27%)
Jan 10, 2014 63.66 63.91 63.43 63.89 6,393,864 +0.34(+0.54%)
Jan 09, 2014 63.80 63.83 63.08 63.55 6,374,568 -0.28(-0.44%)
Jan 08, 2014 63.52 63.83 63.13 63.83 5,980,271 +0.34(+0.53%)
Jan 07, 2014 63.34 63.82 63.16 63.49 5,944,433 +0.31(+0.49%)
Jan 06, 2014 63.61 63.87 63.18 63.18 14,362,285 -0.62(-0.96%)
Jan 03, 2014 63.81 64.25 63.75 63.80 5,003,580 -0.10(-0.16%)
Jan 02, 2014 63.97 64.32 63.73 63.90 5,454,095 -0.25(-0.39%)
Dec 31, 2013 63.87 64.15 64.15 64.15 5,768,165 +0.31(+0.49%)
Dec 30, 2013 63.62 63.87 63.46 63.83 4,515,194 +0.23(+0.37%)
Dec 27, 2013 63.61 64.07 63.27 63.60 5,085,841 +0.07(+0.11%)
Dec 26, 2013 62.98 63.68 62.95 63.53 4,940,516 +0.71(+1.13%)
Dec 24, 2013 62.76 63.07 62.76 62.82 2,335,995 +0.06(+0.10%)
Dec 23, 2013 62.38 63.04 62.35 62.76 5,056,428 +0.41(+0.65%)
Dec 20, 2013 62.47 62.97 62.35 62.35 14,419,392 +0.07(+0.11%)
Dec 19, 2013 62.39 62.69 62.04 62.28 8,452,467 -0.08(-0.12%)
Dec 18, 2013 61.37 62.37 61.01 62.36 10,487,264 +1.11(+1.82%)
Dec 17, 2013 61.79 61.83 61.24 61.25 7,991,908 -0.37(-0.61%)
Dec 16, 2013 61.73 62.14 61.49 61.62 9,098,756 +0.07(+0.11%)
Dec 13, 2013 61.55 61.99 61.17 61.55 7,736,604 +0.37(+0.61%)
Dec 12, 2013 61.53 61.70 60.98 61.18 10,955,054 -0.37(-0.59%)
Dec 11, 2013 61.06 62.17 61.06 61.54 10,047,047 +0.30(+0.50%)
Dec 10, 2013 61.79 62.27 61.08 61.24 9,547,109 -0.77(-1.24%)
Dec 09, 2013 62.26 62.79 61.96 62.01 7,444,817 -0.19(-0.30%)
Dec 06, 2013 61.61 62.36 61.40 62.20 6,540,340 +1.01(+1.66%)
Dec 05, 2013 61.01 61.96 60.98 61.19 8,036,886 +0.11(+0.18%)
Dec 04, 2013 60.88 61.35 60.53 61.08 9,176,434 -0.24(-0.39%)
Dec 03, 2013 61.51 61.92 61.01 61.32 9,340,257 -0.52(-0.84%)
Dec 02, 2013 62.37 62.60 61.65 61.84 7,630,668 -0.70(-1.12%)
Nov 29, 2013 62.70 63.10 62.51 62.54 4,350,415 +0.01(+0.01%)
Nov 27, 2013 62.28 62.60 62.11 62.53 7,030,208 +0.24(+0.39%)
Nov 26, 2013 62.18 62.72 62.09 62.29 12,028,129 +0.47(+0.75%)
Nov 25, 2013 61.48 62.05 61.48 61.82 7,089,624 +0.44(+0.72%)
Nov 22, 2013 61.71 61.88 61.07 61.38 10,044,231 -0.50(-0.81%)
Nov 21, 2013 62.06 62.06 61.52 61.89 7,247,745 +0.06(+0.10%)
Nov 20, 2013 62.58 62.58 61.54 61.82 9,328,232 -0.49(-0.78%)
Nov 19, 2013 63.74 63.78 62.22 62.31 15,762,378 +0.55(+0.89%)
Nov 18, 2013 62.02 62.38 61.39 61.76 11,104,656 -0.28(-0.45%)
Nov 15, 2013 61.12 62.09 60.90 62.04 13,434,495 +0.84(+1.38%)
Nov 14, 2013 60.58 61.51 60.51 61.20 8,778,116 +1.04(+1.73%)
Nov 13, 2013 58.68 60.23 58.68 60.16 9,090,185 +1.10(+1.86%)
Nov 12, 2013 58.79 59.37 58.70 59.06 8,551,344 +0.63(+1.07%)
Nov 11, 2013 58.35 58.66 58.09 58.43 7,425,662 -0.09(-0.15%)
Nov 08, 2013 58.36 58.69 57.97 58.51 11,905,868 -0.16(-0.28%)
Nov 07, 2013 59.55 59.84 58.66 58.68 6,955,996 -0.57(-0.96%)
Nov 06, 2013 59.48 59.53 58.85 59.24 6,533,927 -0.18(-0.30%)
Nov 05, 2013 59.52 59.54 58.97 59.42 7,762,568 -0.27(-0.45%)
Nov 04, 2013 59.83 60.02 59.39 59.69 5,039,200 +0.01(+0.01%)
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.