Home Depot (NY: HD )

338.14 +2.03 (+0.60%)
Streaming Delayed Price Updated: 11:51 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 162.87 162.87 162.87 0 -0.21(-0.13%)
Dec 28, 2017 164.06 164.12 162.97 163.09 3,695,398 -0.35(-0.22%)
Dec 27, 2017 163.79 164.56 163.28 163.44 6,880,003 -0.15(-0.09%)
Dec 26, 2017 162.01 163.64 161.85 163.59 3,455,088 +1.92(+1.19%)
Dec 22, 2017 161.95 161.95 160.93 161.67 3,789,577 +0.04(+0.03%)
Dec 21, 2017 161.46 162.28 161.08 161.63 6,818,031 +0.66(+0.41%)
Dec 20, 2017 160.70 161.47 159.87 160.96 6,263,615 +1.14(+0.72%)
Dec 19, 2017 159.19 160.46 158.64 159.82 5,232,686 +1.07(+0.68%)
Dec 18, 2017 157.69 159.30 157.69 158.75 5,832,049 +1.85(+1.18%)
Dec 15, 2017 157.25 157.42 156.51 156.90 9,544,651 +0.39(+0.25%)
Dec 14, 2017 157.77 158.11 156.45 156.51 4,122,520 -0.77(-0.49%)
Dec 13, 2017 156.41 157.84 156.40 157.29 6,024,046 +1.06(+0.68%)
Dec 12, 2017 156.23 157.44 156.11 156.23 6,138,044 -0.39(-0.25%)
Dec 11, 2017 156.28 157.23 155.65 156.62 7,026,367 -1.00(-0.63%)
Dec 08, 2017 156.83 158.03 156.54 157.61 5,925,557 +1.21(+0.77%)
Dec 07, 2017 154.73 156.90 154.49 156.40 6,387,275 +1.03(+0.66%)
Dec 06, 2017 154.90 156.53 153.55 155.37 8,017,819 -1.76(-1.12%)
Dec 05, 2017 157.02 158.90 156.62 157.13 7,385,613 -1.76(-1.11%)
Dec 04, 2017 157.42 160.10 157.42 158.89 7,205,638 +3.85(+2.48%)
Dec 01, 2017 154.96 155.20 152.29 155.04 5,449,937 +0.52(+0.33%)
Nov 30, 2017 153.02 155.26 152.46 154.53 10,621,947 +2.21(+1.45%)
Nov 29, 2017 151.74 153.33 150.97 152.32 5,703,370 +1.35(+0.89%)
Nov 28, 2017 149.53 151.14 147.92 150.97 7,073,530 +2.06(+1.38%)
Nov 27, 2017 149.55 147.39 148.91 5,309,056 +1.56(+1.06%)
Nov 24, 2017 147.16 148.00 146.84 147.34 2,167,897 +0.23(+0.16%)
Nov 22, 2017 147.82 147.87 147.10 147.11 4,834,409 -0.68(-0.46%)
Nov 21, 2017 145.81 147.80 145.48 147.80 7,279,733 +2.06(+1.41%)
Nov 20, 2017 143.76 145.94 143.47 145.74 5,493,221 +2.32(+1.62%)
Nov 17, 2017 142.79 144.01 141.98 143.42 5,298,295 +0.20(+0.14%)
Nov 16, 2017 142.51 143.44 141.98 143.22 5,362,523 +1.74(+1.23%)
Nov 15, 2017 143.16 143.16 141.38 141.48 6,472,318 -2.21(-1.54%)
Nov 14, 2017 139.90 143.76 139.50 143.69 12,024,604 +2.32(+1.64%)
Nov 13, 2017 140.77 142.48 140.44 141.38 8,388,488 +1.06(+0.76%)
Nov 10, 2017 139.66 140.72 139.31 140.32 4,157,753 +0.72(+0.52%)
Nov 09, 2017 140.31 140.34 138.75 139.60 3,981,779 -0.67(-0.48%)
Nov 08, 2017 139.66 140.80 139.60 140.26 3,406,785 +0.33(+0.24%)
Nov 07, 2017 140.30 140.56 139.22 139.93 3,738,723 -0.48(-0.34%)
Nov 06, 2017 140.91 140.97 139.38 140.41 3,830,594 -0.15(-0.10%)
Nov 03, 2017 139.38 141.07 139.09 140.56 3,603,372 +1.44(+1.03%)
Nov 02, 2017 141.09 141.09 137.26 139.12 7,622,972 -2.28(-1.61%)
Nov 01, 2017 142.29 142.56 141.18 141.40 4,173,086 -0.34(-0.24%)
Oct 31, 2017 141.42 142.22 141.16 141.75 3,417,496 +0.40(+0.28%)
Oct 30, 2017 142.78 142.78 140.97 141.34 4,568,646 -1.74(-1.21%)
Oct 27, 2017 142.62 143.35 142.33 143.08 4,351,246 -0.26(-0.18%)
Oct 26, 2017 142.27 143.59 142.02 143.34 4,386,192 +1.35(+0.95%)
Oct 25, 2017 142.03 142.75 141.40 141.99 4,899,672 +0.03(+0.02%)
Oct 24, 2017 140.79 142.33 140.78 141.96 4,311,660 +1.10(+0.78%)
Oct 23, 2017 140.26 142.16 140.01 140.85 4,672,556 +1.12(+0.80%)
Oct 20, 2017 140.20 140.35 139.15 139.74 4,872,986 +0.16(+0.12%)
Oct 19, 2017 139.79 140.32 139.17 139.57 3,128,669 -0.18(-0.13%)
Oct 18, 2017 139.73 140.43 139.67 139.75 3,226,074 +0.09(+0.06%)
Oct 17, 2017 140.41 141.01 138.09 139.67 4,899,529 -0.74(-0.53%)
Oct 16, 2017 140.62 140.79 139.59 140.41 3,025,321 -0.21(-0.15%)
Oct 13, 2017 141.01 141.99 140.52 140.62 3,811,629 -0.10(-0.07%)
Oct 12, 2017 141.43 141.43 140.62 140.73 3,973,902 -0.56(-0.40%)
Oct 11, 2017 141.24 141.82 140.61 141.29 2,712,590 +0.08(+0.05%)
Oct 10, 2017 141.68 141.76 140.77 141.21 3,222,642 -0.47(-0.33%)
Oct 09, 2017 142.05 142.47 141.44 141.69 2,493,330 -0.12(-0.08%)
Oct 06, 2017 142.09 142.47 141.71 141.80 3,410,814 -0.23(-0.16%)
Oct 05, 2017 141.14 142.15 140.44 142.03 4,098,976 +0.71(+0.50%)
Oct 04, 2017 141.50 142.00 141.00 141.33 3,212,236 +0.10(+0.07%)
Oct 03, 2017 140.27 141.32 140.22 141.22 3,562,835 +0.98(+0.70%)
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.