Home Depot (NY: HD )

384.01 +0.77 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 62.51 62.90 62.36 62.87 5,777,926 +0.26(+0.41%)
May 29, 2014 62.59 62.68 62.25 62.61 5,616,898 +0.17(+0.28%)
May 28, 2014 62.49 62.69 62.12 62.44 5,107,382 -0.01(-0.01%)
May 27, 2014 62.20 62.69 62.14 62.45 6,075,214 +0.40(+0.64%)
May 23, 2014 61.72 62.05 62.05 62.05 6,384,736 +0.15(+0.24%)
May 22, 2014 60.93 61.94 60.93 61.90 4,529,722 +0.71(+1.17%)
May 21, 2014 61.32 61.52 60.93 61.18 8,542,333 +0.09(+0.15%)
May 20, 2014 61.06 61.76 60.65 61.09 19,691,846 +1.14(+1.91%)
May 19, 2014 60.01 60.39 59.84 59.95 9,867,805 -0.67(-1.11%)
May 16, 2014 60.17 60.63 60.07 60.62 8,984,094 +0.88(+1.47%)
May 15, 2014 59.59 59.78 59.02 59.74 8,045,708 -0.05(-0.09%)
May 14, 2014 60.60 60.63 59.69 59.80 8,767,109 -0.75(-1.24%)
May 13, 2014 61.40 61.65 60.37 60.55 6,961,361 -0.78(-1.28%)
May 12, 2014 60.98 61.47 60.93 61.33 5,516,720 +0.44(+0.72%)
May 09, 2014 60.38 60.93 60.19 60.89 5,545,905 +0.52(+0.86%)
May 08, 2014 60.29 60.91 60.07 60.38 6,999,596 -0.02(-0.04%)
May 07, 2014 61.00 61.09 59.96 60.40 6,863,816 -0.27(-0.44%)
May 06, 2014 61.62 61.71 60.61 60.67 8,080,791 -1.00(-1.61%)
May 05, 2014 61.94 62.05 61.56 61.66 4,493,253 -0.56(-0.89%)
May 02, 2014 62.16 62.81 62.03 62.22 4,770,827 +0.05(+0.09%)
May 01, 2014 62.30 62.41 61.87 62.16 5,023,830 -0.14(-0.23%)
Apr 30, 2014 62.48 62.48 61.69 62.30 10,872,262 -0.01(-0.01%)
Apr 29, 2014 62.94 62.94 62.31 62.31 6,566,706 -0.51(-0.81%)
Apr 28, 2014 62.32 63.59 62.16 62.82 18,582,678 +0.62(+1.00%)
Apr 25, 2014 62.23 62.45 61.93 62.20 8,143,618 -0.31(-0.49%)
Apr 24, 2014 61.88 62.54 61.69 62.51 9,279,646 +0.98(+1.59%)
Apr 23, 2014 62.59 62.73 61.47 61.53 9,566,503 -0.90(-1.44%)
Apr 22, 2014 61.70 62.87 61.61 62.43 14,239,520 +1.34(+2.19%)
Apr 21, 2014 61.40 61.40 60.86 61.09 7,977,768 +0.68(+1.13%)
Apr 17, 2014 59.76 60.41 60.41 60.41 8,774,338 +0.40(+0.67%)
Apr 16, 2014 59.88 60.01 59.40 60.01 7,790,437 +0.54(+0.91%)
Apr 15, 2014 59.78 59.87 58.46 59.47 8,962,353 -0.06(-0.11%)
Apr 14, 2014 59.79 60.23 59.17 59.53 11,072,448 +0.21(+0.36%)
Apr 11, 2014 60.04 60.34 59.28 59.32 10,719,328 -0.85(-1.41%)
Apr 10, 2014 60.82 61.29 60.10 60.17 7,913,993 -0.77(-1.26%)
Apr 09, 2014 60.53 61.07 60.45 60.93 10,243,709 +0.51(+0.84%)
Apr 08, 2014 60.27 60.68 59.88 60.42 9,406,412 -0.02(-0.03%)
Apr 07, 2014 61.66 61.66 60.36 60.44 14,192,467 -1.25(-2.02%)
Apr 04, 2014 62.41 62.45 61.51 61.69 8,195,540 -0.53(-0.86%)
Apr 03, 2014 62.65 62.70 61.89 62.22 7,025,590 -0.43(-0.69%)
Apr 02, 2014 62.33 63.28 62.28 62.65 8,437,621 +0.45(+0.72%)
Apr 01, 2014 62.09 62.92 62.09 62.20 8,494,114 +0.20(+0.32%)
Mar 31, 2014 62.07 62.16 61.78 62.01 7,320,158 +0.32(+0.52%)
Mar 28, 2014 61.84 62.30 61.51 61.69 6,550,117 +0.03(+0.05%)
Mar 27, 2014 61.61 61.92 61.42 61.65 7,385,272 -0.15(-0.24%)
Mar 26, 2014 62.29 62.52 61.67 61.80 8,089,383 -0.47(-0.76%)
Mar 25, 2014 62.73 62.76 62.03 62.27 6,845,361 -0.15(-0.24%)
Mar 24, 2014 63.01 63.05 62.06 62.42 9,665,907 -0.60(-0.95%)
Mar 21, 2014 63.30 64.18 62.88 63.02 12,871,530 +0.26(+0.41%)
Mar 20, 2014 62.46 62.88 62.27 62.76 6,505,497 +0.27(+0.43%)
Mar 19, 2014 62.66 63.07 62.22 62.49 8,382,011 -0.05(-0.09%)
Mar 18, 2014 62.41 63.13 62.39 62.55 6,403,067 +0.19(+0.30%)
Mar 17, 2014 62.35 62.83 62.10 62.36 7,079,622 +0.16(+0.25%)
Mar 14, 2014 61.76 62.59 61.74 62.20 8,600,036 +0.45(+0.74%)
Mar 13, 2014 63.52 63.52 61.69 61.75 9,782,202 -1.38(-2.18%)
Mar 12, 2014 63.26 63.35 62.88 63.13 8,994,729 -0.57(-0.90%)
Mar 11, 2014 64.01 64.14 63.51 63.70 5,956,888 -0.33(-0.51%)
Mar 10, 2014 64.23 64.31 63.68 64.03 5,312,361 -0.29(-0.45%)
Mar 07, 2014 64.36 64.41 63.92 64.32 6,787,811 +0.11(+0.17%)
Mar 06, 2014 64.50 64.58 64.07 64.21 7,916,848 -0.39(-0.60%)
Mar 05, 2014 64.60 64.82 64.34 64.60 6,462,649 +0.03(+0.05%)
Mar 04, 2014 64.58 64.82 64.44 64.57 8,172,832 +0.68(+1.06%)
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.