Home Depot (NY: HD )

384.01 +0.77 (+0.20%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 78.25 78.63 77.10 77.25 7,998,799 +0.00(+0.00%)
Oct 30, 2014 76.14 77.47 76.07 77.25 5,194,073 +0.87(+1.14%)
Oct 29, 2014 76.54 76.75 75.89 76.38 5,397,138 -0.13(-0.18%)
Oct 28, 2014 75.98 76.52 75.65 76.52 6,641,402 +0.89(+1.17%)
Oct 27, 2014 75.22 75.25 75.25 75.63 5,636,584 +0.38(+0.51%)
Oct 24, 2014 74.94 75.41 74.57 75.25 6,091,179 +0.15(+0.20%)
Oct 23, 2014 74.86 75.67 74.81 75.10 7,481,112 +1.16(+1.56%)
Oct 22, 2014 74.70 75.25 73.86 73.94 7,463,705 -0.68(-0.91%)
Oct 21, 2014 73.30 74.76 72.97 74.62 8,345,635 +1.86(+2.56%)
Oct 20, 2014 71.19 72.93 71.11 72.76 7,087,799 +1.28(+1.78%)
Oct 17, 2014 70.74 72.18 70.54 71.49 8,853,887 +1.08(+1.53%)
Oct 16, 2014 68.40 71.07 68.40 70.41 9,022,827 +0.82(+1.17%)
Oct 15, 2014 69.78 70.63 68.62 69.59 16,402,630 -1.78(-2.50%)
Oct 14, 2014 71.59 71.72 70.12 71.37 12,259,204 -0.40(-0.55%)
Oct 13, 2014 73.58 73.62 71.64 71.77 9,313,099 -1.54(-2.11%)
Oct 10, 2014 73.85 74.35 73.31 73.32 8,016,155 -0.41(-0.56%)
Oct 09, 2014 74.39 75.09 73.69 73.73 8,425,984 -0.81(-1.08%)
Oct 08, 2014 73.33 74.59 73.07 74.54 8,356,519 +1.28(+1.75%)
Oct 07, 2014 73.70 74.12 73.23 73.25 6,350,324 -0.63(-0.85%)
Oct 06, 2014 74.24 74.66 73.72 73.88 6,251,390 -0.22(-0.30%)
Oct 03, 2014 73.29 74.21 73.14 74.10 7,839,362 +1.03(+1.41%)
Oct 02, 2014 72.33 73.24 72.14 73.07 7,563,045 +0.97(+1.34%)
Oct 01, 2014 72.99 73.15 72.02 72.10 7,537,183 -0.57(-0.78%)
Sep 30, 2014 73.70 73.84 72.40 72.67 8,552,607 -0.90(-1.23%)
Sep 29, 2014 73.17 73.81 72.84 73.58 4,916,411 +0.03(+0.04%)
Sep 26, 2014 73.11 73.67 72.72 73.54 5,771,617 +0.74(+1.02%)
Sep 25, 2014 73.51 73.67 72.52 72.80 6,276,593 -0.89(-1.20%)
Sep 24, 2014 72.63 73.76 72.36 73.69 8,056,712 +1.21(+1.67%)
Sep 23, 2014 72.71 73.05 72.44 72.48 7,990,690 -0.32(-0.44%)
Sep 22, 2014 72.86 73.21 72.63 72.79 6,575,873 -0.36(-0.49%)
Sep 19, 2014 73.55 74.27 73.04 73.15 15,778,011 +0.20(+0.27%)
Sep 18, 2014 72.74 73.23 72.25 72.95 7,609,106 +0.69(+0.95%)
Sep 17, 2014 71.79 72.52 71.25 72.26 8,923,334 +0.75(+1.05%)
Sep 16, 2014 70.72 71.88 70.13 71.51 6,368,898 +0.70(+1.00%)
Sep 15, 2014 70.65 70.93 70.19 70.80 4,967,420 +0.43(+0.61%)
Sep 12, 2014 70.80 70.90 70.08 70.38 5,798,903 -0.30(-0.43%)
Sep 11, 2014 70.56 70.84 70.20 70.68 5,729,824 -0.02(-0.03%)
Sep 10, 2014 70.23 70.82 69.97 70.70 7,884,076 +0.25(+0.36%)
Sep 09, 2014 71.46 71.56 70.32 70.45 10,229,959 -1.50(-2.08%)
Sep 08, 2014 72.39 72.71 71.75 71.94 6,170,192 -0.63(-0.86%)
Sep 05, 2014 71.03 72.53 70.84 72.57 9,781,072 +1.33(+1.87%)
Sep 04, 2014 70.50 71.89 70.50 71.24 10,670,315 +0.74(+1.05%)
Sep 03, 2014 72.21 72.32 70.49 70.50 19,456,352 -1.70(-2.36%)
Sep 02, 2014 73.70 73.92 71.18 72.21 26,197,124 -1.49(-2.02%)
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%)
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.