Home Depot (NY: HD )

383.26 -2.63 (-0.68%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 95.31 96.24 94.81 95.35 5,279,385 +0.46(+0.49%)
Jul 30, 2015 94.46 95.10 93.97 94.88 4,039,613 +0.07(+0.08%)
Jul 29, 2015 93.82 95.13 93.78 94.81 6,264,624 +1.25(+1.33%)
Jul 28, 2015 92.68 93.72 92.21 93.56 5,126,675 +1.44(+1.57%)
Jul 27, 2015 92.36 92.79 91.83 92.12 5,484,352 -0.42(-0.46%)
Jul 24, 2015 93.48 93.88 92.41 92.54 5,434,742 -0.81(-0.87%)
Jul 23, 2015 93.86 94.60 93.24 93.36 5,288,804 -0.25(-0.27%)
Jul 22, 2015 92.84 93.76 92.71 93.61 6,732,342 +0.85(+0.91%)
Jul 21, 2015 92.40 92.85 91.80 92.76 5,720,501 +0.37(+0.40%)
Jul 20, 2015 91.45 92.97 91.39 92.40 7,496,506 -0.86(-0.93%)
Jul 17, 2015 93.28 93.69 92.88 93.26 6,747,851 -0.21(-0.23%)
Jul 16, 2015 94.40 94.43 92.74 93.47 6,425,350 -0.69(-0.74%)
Jul 15, 2015 94.03 94.63 93.75 94.16 4,130,423 +0.18(+0.19%)
Jul 14, 2015 93.28 94.12 93.20 93.99 4,527,875 +0.37(+0.40%)
Jul 13, 2015 93.05 93.71 92.93 93.61 5,120,585 +1.47(+1.59%)
Jul 10, 2015 91.79 92.45 91.32 92.14 5,684,686 +1.40(+1.54%)
Jul 09, 2015 91.51 91.73 90.60 90.74 4,471,909 +0.31(+0.34%)
Jul 08, 2015 91.02 91.62 90.27 90.43 4,656,910 -1.14(-1.25%)
Jul 07, 2015 91.02 91.77 90.19 91.57 6,770,162 +0.88(+0.97%)
Jul 06, 2015 89.84 91.19 89.76 90.69 4,743,574 -0.14(-0.15%)
Jul 02, 2015 91.72 90.83 90.83 90.83 4,719,438 -0.47(-0.52%)
Jul 01, 2015 91.61 91.88 90.82 91.31 5,174,618 +0.77(+0.85%)
Jun 30, 2015 90.56 91.05 90.10 90.54 7,289,426 +0.48(+0.53%)
Jun 29, 2015 90.89 91.51 89.99 90.06 6,367,074 -1.68(-1.83%)
Jun 26, 2015 91.88 92.34 91.44 91.74 5,165,639 +0.29(+0.32%)
Jun 25, 2015 92.26 92.64 91.44 91.44 5,482,995 -0.09(-0.10%)
Jun 24, 2015 92.01 92.62 91.53 91.53 4,561,169 -0.68(-0.73%)
Jun 23, 2015 92.26 92.54 92.01 92.21 3,775,383 +0.09(+0.10%)
Jun 22, 2015 92.01 92.57 91.88 92.12 3,915,686 +0.52(+0.57%)
Jun 19, 2015 90.95 92.31 90.79 91.60 11,359,883 +0.47(+0.52%)
Jun 18, 2015 90.48 91.49 90.43 91.13 8,865,166 +1.12(+1.25%)
Jun 17, 2015 90.21 90.67 89.59 90.00 7,023,528 +0.20(+0.22%)
Jun 16, 2015 89.54 89.99 89.42 89.81 4,254,874 +0.18(+0.20%)
Jun 15, 2015 89.81 89.97 89.25 89.63 4,866,947 -0.48(-0.53%)
Jun 12, 2015 90.34 90.91 89.96 90.11 5,280,203 -0.56(-0.62%)
Jun 11, 2015 90.43 91.52 90.43 90.67 4,471,209 +0.25(+0.28%)
Jun 10, 2015 89.54 90.59 89.12 90.42 4,870,326 +1.18(+1.32%)
Jun 09, 2015 89.45 89.82 88.83 89.24 4,491,130 -0.33(-0.36%)
Jun 08, 2015 89.73 90.28 89.48 89.56 4,234,090 -0.36(-0.40%)
Jun 05, 2015 90.71 90.73 89.84 89.92 5,530,015 -0.89(-0.98%)
Jun 04, 2015 91.67 92.19 90.58 90.81 5,312,983 -1.39(-1.50%)
Jun 03, 2015 91.02 92.45 90.80 92.19 7,778,781 +1.28(+1.41%)
Jun 02, 2015 90.23 91.39 90.14 90.91 7,472,821 +0.42(+0.46%)
Jun 01, 2015 90.74 91.04 90.16 90.50 6,311,355 +0.20(+0.22%)
May 29, 2015 90.64 91.24 90.26 90.30 6,552,985 -0.62(-0.69%)
May 28, 2015 90.69 91.33 90.65 90.92 3,462,614 +0.02(+0.03%)
May 27, 2015 89.99 91.20 89.80 90.90 5,118,106 +1.00(+1.11%)
May 26, 2015 90.77 90.91 89.70 89.90 5,691,493 -1.00(-1.10%)
May 22, 2015 90.66 90.90 90.90 90.90 4,558,180 +0.12(+0.13%)
May 21, 2015 90.75 91.03 90.46 90.77 5,229,611 -0.07(-0.08%)
May 20, 2015 90.92 91.49 90.13 90.85 8,643,133 -0.19(-0.21%)
May 19, 2015 94.10 94.40 91.04 91.04 13,735,012 -1.61(-1.74%)
May 18, 2015 92.28 92.87 91.71 92.65 8,474,450 +0.79(+0.86%)
May 15, 2015 90.70 91.90 90.62 91.86 5,646,283 +1.14(+1.26%)
May 14, 2015 90.81 90.94 89.82 90.72 4,708,392 +0.61(+0.67%)
May 13, 2015 91.51 91.54 90.04 90.11 5,356,110 -1.08(-1.18%)
May 12, 2015 90.05 91.43 89.82 91.19 5,002,182 +0.50(+0.55%)
May 11, 2015 90.96 91.50 90.63 90.69 4,596,673 -0.46(-0.51%)
May 08, 2015 91.09 91.97 90.86 91.15 7,940,792 +1.97(+2.21%)
May 07, 2015 87.85 89.73 87.73 89.18 6,663,211 +1.40(+1.60%)
May 06, 2015 87.69 88.26 86.91 87.78 4,931,630 +0.20(+0.23%)
May 05, 2015 88.50 89.05 87.51 87.57 5,138,421 -1.62(-1.82%)
May 04, 2015 89.10 89.51 88.59 89.19 4,154,308 +0.41(+0.47%)
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.