Home Depot (NY: HD )

390.49 +6.48 (+1.69%)
Streaming Delayed Price Updated: 1:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 62.50 62.89 62.35 62.86 5,778,572 +0.26(+0.41%)
May 29, 2014 62.59 62.67 62.24 62.60 5,617,526 +0.17(+0.28%)
May 28, 2014 62.49 62.68 62.11 62.43 5,107,952 -0.01(-0.01%)
May 27, 2014 62.20 62.68 62.13 62.44 6,075,893 +0.40(+0.64%)
May 23, 2014 61.72 62.04 62.04 62.04 6,385,449 +0.15(+0.24%)
May 22, 2014 60.93 61.94 60.93 61.89 4,530,228 +0.71(+1.17%)
May 21, 2014 61.31 61.51 60.92 61.18 8,543,288 +0.09(+0.15%)
May 20, 2014 61.05 61.76 60.64 61.08 19,694,048 +1.14(+1.91%)
May 19, 2014 60.00 60.39 59.84 59.94 9,868,908 -0.67(-1.11%)
May 16, 2014 60.17 60.62 60.06 60.61 8,985,098 +0.88(+1.47%)
May 15, 2014 59.59 59.77 59.01 59.74 8,046,607 -0.05(-0.09%)
May 14, 2014 60.59 60.62 59.68 59.79 8,768,089 -0.75(-1.24%)
May 13, 2014 61.40 61.64 60.36 60.54 6,962,139 -0.78(-1.28%)
May 12, 2014 60.97 61.46 60.92 61.33 5,517,337 +0.44(+0.72%)
May 09, 2014 60.38 60.92 60.18 60.89 5,546,524 +0.52(+0.86%)
May 08, 2014 60.28 60.90 60.06 60.37 7,000,378 -0.02(-0.04%)
May 07, 2014 61.00 61.08 59.95 60.39 6,864,583 -0.27(-0.44%)
May 06, 2014 61.62 61.71 60.60 60.66 8,081,694 -1.00(-1.61%)
May 05, 2014 61.93 62.04 61.55 61.65 4,493,755 -0.56(-0.89%)
May 02, 2014 62.15 62.81 62.02 62.21 4,771,360 +0.05(+0.09%)
May 01, 2014 62.30 62.41 61.86 62.16 5,024,392 -0.14(-0.23%)
Apr 30, 2014 62.48 62.48 61.69 62.30 10,873,477 -0.01(-0.01%)
Apr 29, 2014 62.93 62.93 62.31 62.31 6,567,439 -0.51(-0.81%)
Apr 28, 2014 62.31 63.58 62.16 62.81 18,584,754 +0.62(+1.00%)
Apr 25, 2014 62.22 62.45 61.92 62.20 8,144,528 -0.31(-0.49%)
Apr 24, 2014 61.87 62.53 61.68 62.50 9,280,683 +0.98(+1.59%)
Apr 23, 2014 62.58 62.72 61.46 61.52 9,567,572 -0.90(-1.44%)
Apr 22, 2014 61.69 62.86 61.61 62.42 14,241,111 +1.34(+2.19%)
Apr 21, 2014 61.39 61.39 60.86 61.08 7,978,659 +0.68(+1.13%)
Apr 17, 2014 59.75 60.40 60.40 60.40 8,775,319 +0.40(+0.67%)
Apr 16, 2014 59.88 60.00 59.39 60.00 7,791,308 +0.54(+0.91%)
Apr 15, 2014 59.77 59.86 58.46 59.46 8,963,355 -0.06(-0.11%)
Apr 14, 2014 59.78 60.22 59.16 59.52 11,073,685 +0.21(+0.36%)
Apr 11, 2014 60.03 60.33 59.27 59.31 10,720,526 -0.85(-1.41%)
Apr 10, 2014 60.82 61.29 60.10 60.16 7,914,878 -0.77(-1.26%)
Apr 09, 2014 60.52 61.06 60.44 60.93 10,244,854 +0.51(+0.84%)
Apr 08, 2014 60.26 60.68 59.88 60.42 9,407,463 -0.02(-0.03%)
Apr 07, 2014 61.65 61.65 60.35 60.43 14,194,053 -1.25(-2.02%)
Apr 04, 2014 62.40 62.45 61.50 61.68 8,196,456 -0.53(-0.86%)
Apr 03, 2014 62.64 62.70 61.88 62.21 7,026,375 -0.43(-0.69%)
Apr 02, 2014 62.32 63.28 62.28 62.64 8,438,564 +0.45(+0.72%)
Apr 01, 2014 62.09 62.91 62.09 62.20 8,495,063 +0.20(+0.32%)
Mar 31, 2014 62.06 62.16 61.77 62.00 7,320,976 +0.32(+0.52%)
Mar 28, 2014 61.84 62.29 61.50 61.68 6,550,849 +0.03(+0.05%)
Mar 27, 2014 61.61 61.91 61.41 61.65 7,386,097 -0.15(-0.24%)
Mar 26, 2014 62.28 62.51 61.66 61.80 8,090,287 -0.47(-0.75%)
Mar 25, 2014 62.72 62.75 62.02 62.27 6,846,126 -0.15(-0.24%)
Mar 24, 2014 63.00 63.04 62.05 62.41 9,666,987 -0.60(-0.94%)
Mar 21, 2014 63.29 64.17 62.88 63.01 12,872,969 +0.26(+0.41%)
Mar 20, 2014 62.45 62.87 62.27 62.75 6,506,224 +0.27(+0.43%)
Mar 19, 2014 62.66 63.06 62.21 62.49 8,382,947 -0.05(-0.09%)
Mar 18, 2014 62.41 63.12 62.38 62.54 6,403,782 +0.19(+0.30%)
Mar 17, 2014 62.34 62.83 62.09 62.35 7,080,413 +0.16(+0.25%)
Mar 14, 2014 61.76 62.59 61.73 62.20 8,600,997 +0.45(+0.74%)
Mar 13, 2014 63.51 63.51 61.68 61.74 9,783,295 -1.38(-2.18%)
Mar 12, 2014 63.25 63.35 62.87 63.12 8,995,734 -0.57(-0.90%)
Mar 11, 2014 64.01 64.13 63.50 63.69 5,957,554 -0.33(-0.51%)
Mar 10, 2014 64.22 64.30 63.67 64.02 5,312,955 -0.29(-0.45%)
Mar 07, 2014 64.36 64.40 63.91 64.31 6,788,570 +0.11(+0.17%)
Mar 06, 2014 64.49 64.57 64.06 64.20 7,917,733 -0.39(-0.60%)
Mar 05, 2014 64.59 64.82 64.33 64.59 6,463,372 +0.03(+0.05%)
Mar 04, 2014 64.57 64.82 64.43 64.56 8,173,746 +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.