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 (%)
Oct 31, 2014 78.24 78.62 77.09 77.24 7,999,693 +0.00(+0.00%)
Oct 30, 2014 76.13 77.47 76.06 77.24 5,194,654 +0.87(+1.14%)
Oct 29, 2014 76.53 76.74 75.88 76.37 5,397,742 -0.13(-0.18%)
Oct 28, 2014 75.97 76.51 75.64 76.51 6,642,145 +0.89(+1.17%)
Oct 27, 2014 75.22 75.24 75.24 75.62 5,637,214 +0.38(+0.51%)
Oct 24, 2014 74.93 75.40 74.56 75.24 6,091,861 +0.15(+0.20%)
Oct 23, 2014 74.85 75.66 74.80 75.09 7,481,949 +1.16(+1.56%)
Oct 22, 2014 74.69 75.24 73.85 73.93 7,464,540 -0.68(-0.91%)
Oct 21, 2014 73.29 74.75 72.97 74.61 8,346,568 +1.86(+2.56%)
Oct 20, 2014 71.18 72.93 71.11 72.75 7,088,591 +1.28(+1.78%)
Oct 17, 2014 70.73 72.17 70.53 71.48 8,854,877 +1.08(+1.53%)
Oct 16, 2014 68.40 71.07 68.40 70.40 9,023,836 +0.82(+1.17%)
Oct 15, 2014 69.77 70.62 68.61 69.58 16,404,464 -1.78(-2.50%)
Oct 14, 2014 71.58 71.71 70.11 71.37 12,260,575 -0.40(-0.55%)
Oct 13, 2014 73.57 73.62 71.63 71.76 9,314,140 -1.54(-2.11%)
Oct 10, 2014 73.85 74.34 73.30 73.31 8,017,052 -0.41(-0.56%)
Oct 09, 2014 74.38 75.08 73.68 73.72 8,426,926 -0.81(-1.08%)
Oct 08, 2014 73.32 74.58 73.06 74.53 8,357,453 +1.28(+1.75%)
Oct 07, 2014 73.70 74.11 73.22 73.24 6,351,034 -0.63(-0.85%)
Oct 06, 2014 74.23 74.65 73.71 73.87 6,252,089 -0.22(-0.30%)
Oct 03, 2014 73.28 74.20 73.14 74.09 7,840,238 +1.03(+1.41%)
Oct 02, 2014 72.32 73.24 72.13 73.06 7,563,891 +0.97(+1.34%)
Oct 01, 2014 72.98 73.14 72.02 72.10 7,538,026 -0.57(-0.78%)
Sep 30, 2014 73.69 73.83 72.40 72.67 8,553,564 -0.90(-1.23%)
Sep 29, 2014 73.16 73.80 72.83 73.57 4,916,961 +0.03(+0.04%)
Sep 26, 2014 73.10 73.66 72.71 73.54 5,772,262 +0.74(+1.02%)
Sep 25, 2014 73.50 73.66 72.51 72.79 6,277,295 -0.89(-1.20%)
Sep 24, 2014 72.62 73.75 72.36 73.68 8,057,613 +1.21(+1.67%)
Sep 23, 2014 72.70 73.05 72.44 72.47 7,991,583 -0.32(-0.44%)
Sep 22, 2014 72.86 73.20 72.62 72.78 6,576,609 -0.36(-0.49%)
Sep 19, 2014 73.54 74.26 73.03 73.14 15,779,776 +0.20(+0.27%)
Sep 18, 2014 72.74 73.22 72.24 72.94 7,609,957 +0.69(+0.95%)
Sep 17, 2014 71.79 72.51 71.24 72.25 8,924,332 +0.75(+1.05%)
Sep 16, 2014 70.71 71.87 70.12 71.50 6,369,610 +0.70(+1.00%)
Sep 15, 2014 70.64 70.92 70.18 70.80 4,967,976 +0.43(+0.61%)
Sep 12, 2014 70.80 70.89 70.07 70.37 5,799,551 -0.30(-0.43%)
Sep 11, 2014 70.55 70.83 70.19 70.67 5,730,465 -0.02(-0.03%)
Sep 10, 2014 70.23 70.81 69.96 70.69 7,884,957 +0.25(+0.36%)
Sep 09, 2014 71.45 71.55 70.32 70.44 10,231,103 -1.50(-2.08%)
Sep 08, 2014 72.38 72.70 71.74 71.94 6,170,882 -0.63(-0.86%)
Sep 05, 2014 71.02 72.52 70.83 72.56 9,782,165 +1.33(+1.87%)
Sep 04, 2014 70.50 71.88 70.50 71.23 10,671,508 +0.74(+1.04%)
Sep 03, 2014 72.20 72.31 70.48 70.50 19,458,528 -1.70(-2.36%)
Sep 02, 2014 73.70 73.91 71.17 72.20 26,200,052 -1.49(-2.02%)
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%)
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.