Home Depot (NY: HD )

383.60 -2.29 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 95.32 96.25 94.82 95.36 5,278,795 +0.46(+0.49%)
Jul 30, 2015 94.47 95.11 93.98 94.89 4,039,161 +0.07(+0.08%)
Jul 29, 2015 93.83 95.14 93.79 94.82 6,263,924 +1.25(+1.33%)
Jul 28, 2015 92.69 93.73 92.22 93.57 5,126,102 +1.44(+1.57%)
Jul 27, 2015 92.37 92.80 91.84 92.13 5,483,739 -0.42(-0.46%)
Jul 24, 2015 93.49 93.89 92.42 92.55 5,434,135 -0.81(-0.87%)
Jul 23, 2015 93.87 94.61 93.25 93.37 5,288,213 -0.25(-0.27%)
Jul 22, 2015 92.86 93.77 92.72 93.62 6,731,590 +0.85(+0.91%)
Jul 21, 2015 92.41 92.86 91.81 92.77 5,719,861 +0.37(+0.40%)
Jul 20, 2015 91.46 92.98 91.40 92.41 7,495,668 -0.86(-0.93%)
Jul 17, 2015 93.29 93.70 92.89 93.27 6,747,096 -0.21(-0.23%)
Jul 16, 2015 94.41 94.44 92.75 93.48 6,424,632 -0.69(-0.74%)
Jul 15, 2015 94.05 94.64 93.76 94.18 4,129,962 +0.18(+0.19%)
Jul 14, 2015 93.30 94.13 93.21 94.00 4,527,369 +0.37(+0.40%)
Jul 13, 2015 93.06 93.72 92.94 93.62 5,120,013 +1.47(+1.59%)
Jul 10, 2015 91.80 92.46 91.33 92.15 5,684,051 +1.40(+1.54%)
Jul 09, 2015 91.52 91.74 90.61 90.75 4,471,410 +0.31(+0.34%)
Jul 08, 2015 91.03 91.63 90.28 90.44 4,656,390 -1.14(-1.25%)
Jul 07, 2015 91.03 91.78 90.20 91.58 6,769,405 +0.88(+0.97%)
Jul 06, 2015 89.85 91.20 89.77 90.70 4,743,043 -0.14(-0.15%)
Jul 02, 2015 91.73 90.84 90.84 90.84 4,718,910 -0.47(-0.52%)
Jul 01, 2015 91.62 91.89 90.83 91.32 5,174,040 +0.77(+0.85%)
Jun 30, 2015 90.57 91.06 90.11 90.55 7,288,611 +0.48(+0.53%)
Jun 29, 2015 90.90 91.52 90.00 90.07 6,366,362 -1.68(-1.83%)
Jun 26, 2015 91.89 92.35 91.45 91.75 5,165,061 +0.29(+0.32%)
Jun 25, 2015 92.27 92.65 91.45 91.45 5,482,382 -0.09(-0.10%)
Jun 24, 2015 92.02 92.63 91.54 91.54 4,560,659 -0.68(-0.73%)
Jun 23, 2015 92.27 92.55 92.02 92.22 3,774,961 +0.09(+0.10%)
Jun 22, 2015 92.02 92.58 91.89 92.13 3,915,248 +0.52(+0.57%)
Jun 19, 2015 90.97 92.32 90.80 91.61 11,358,613 +0.47(+0.52%)
Jun 18, 2015 90.49 91.50 90.44 91.14 8,864,175 +1.12(+1.25%)
Jun 17, 2015 90.22 90.68 89.60 90.01 7,022,743 +0.20(+0.22%)
Jun 16, 2015 89.55 90.00 89.42 89.82 4,254,399 +0.18(+0.20%)
Jun 15, 2015 89.82 89.98 89.26 89.64 4,866,403 -0.48(-0.53%)
Jun 12, 2015 90.35 90.92 89.97 90.12 5,279,612 -0.56(-0.62%)
Jun 11, 2015 90.44 91.53 90.44 90.68 4,470,709 +0.25(+0.28%)
Jun 10, 2015 89.55 90.60 89.13 90.43 4,869,781 +1.18(+1.32%)
Jun 09, 2015 89.46 89.83 88.84 89.25 4,490,628 -0.33(-0.36%)
Jun 08, 2015 89.74 90.29 89.49 89.57 4,233,617 -0.36(-0.40%)
Jun 05, 2015 90.72 90.74 89.85 89.93 5,529,397 -0.89(-0.98%)
Jun 04, 2015 91.68 92.20 90.59 90.82 5,312,389 -1.39(-1.50%)
Jun 03, 2015 91.03 92.46 90.81 92.20 7,777,911 +1.28(+1.41%)
Jun 02, 2015 90.24 91.41 90.15 90.92 7,471,986 +0.42(+0.46%)
Jun 01, 2015 90.75 91.05 90.17 90.51 6,310,650 +0.20(+0.22%)
May 29, 2015 90.65 91.25 90.27 90.31 6,552,253 -0.62(-0.69%)
May 28, 2015 90.70 91.34 90.66 90.93 3,462,227 +0.02(+0.03%)
May 27, 2015 90.00 91.21 89.81 90.91 5,117,534 +1.00(+1.11%)
May 26, 2015 90.78 90.92 89.71 89.91 5,690,857 -1.00(-1.10%)
May 22, 2015 90.67 90.91 90.91 90.91 4,557,671 +0.12(+0.13%)
May 21, 2015 90.76 91.04 90.47 90.78 5,229,027 -0.07(-0.08%)
May 20, 2015 90.93 91.50 90.14 90.86 8,642,168 -0.19(-0.21%)
May 19, 2015 94.12 94.41 91.05 91.05 13,733,478 -1.61(-1.74%)
May 18, 2015 92.29 92.88 91.72 92.66 8,473,503 +0.79(+0.86%)
May 15, 2015 90.71 91.91 90.63 91.87 5,645,653 +1.14(+1.26%)
May 14, 2015 90.82 90.95 89.83 90.73 4,707,866 +0.61(+0.67%)
May 13, 2015 91.52 91.55 90.05 90.12 5,355,511 -1.08(-1.18%)
May 12, 2015 90.06 91.44 89.83 91.20 5,001,623 +0.50(+0.55%)
May 11, 2015 90.97 91.51 90.64 90.70 4,596,160 -0.46(-0.51%)
May 08, 2015 91.10 91.98 90.87 91.16 7,939,905 +1.97(+2.21%)
May 07, 2015 87.86 89.74 87.74 89.19 6,662,466 +1.40(+1.60%)
May 06, 2015 87.70 88.27 86.92 87.79 4,931,079 +0.20(+0.23%)
May 05, 2015 88.51 89.06 87.52 87.58 5,137,847 -1.62(-1.82%)
May 04, 2015 89.11 89.52 88.60 89.20 4,153,844 +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.