Home Depot (NY: HD )

390.34 +6.33 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 46.10 47.22 46.04 47.20 10,276,576 +0.92(+1.98%)
Dec 28, 2012 46.26 46.95 46.00 46.29 8,529,187 -0.32(-0.69%)
Dec 27, 2012 46.58 46.87 45.95 46.61 9,180,484 -0.05(-0.11%)
Dec 26, 2012 46.95 47.09 46.55 46.66 5,835,887 -0.33(-0.70%)
Dec 24, 2012 46.56 47.29 46.55 46.99 3,960,503 +0.19(+0.41%)
Dec 21, 2012 46.80 47.10 46.21 46.80 20,880,778 -0.50(-1.05%)
Dec 20, 2012 46.90 47.30 46.73 47.29 10,912,220 +0.15(+0.32%)
Dec 19, 2012 48.18 48.19 47.13 47.14 9,955,646 -0.94(-1.95%)
Dec 18, 2012 48.38 48.38 47.85 48.08 10,067,381 -0.24(-0.49%)
Dec 17, 2012 47.43 48.34 47.31 48.32 10,729,771 +0.95(+2.01%)
Dec 14, 2012 47.57 47.64 47.16 47.36 7,576,857 -0.27(-0.56%)
Dec 13, 2012 48.11 48.29 47.58 47.63 7,699,348 -0.40(-0.83%)
Dec 12, 2012 48.22 48.26 47.81 48.03 9,455,954 +0.03(+0.06%)
Dec 11, 2012 48.29 48.46 47.89 48.00 9,015,397 -0.11(-0.24%)
Dec 10, 2012 49.10 49.10 48.10 48.11 10,679,050 -1.08(-2.19%)
Dec 07, 2012 49.30 49.42 48.87 49.19 7,983,458 +0.08(+0.17%)
Dec 06, 2012 48.89 49.19 48.57 49.10 7,616,728 +0.24(+0.50%)
Dec 05, 2012 48.97 49.21 48.42 48.86 7,889,176 -0.17(-0.34%)
Dec 04, 2012 49.55 49.60 49.02 49.03 10,204,297 -0.63(-1.28%)
Nov 30, 2012 49.15 49.78 48.87 49.66 12,150,916 +0.63(+1.29%)
Nov 29, 2012 49.27 49.62 48.92 49.03 9,996,732 -0.45(-0.91%)
Nov 28, 2012 48.74 49.49 48.36 49.48 10,167,554 +0.51(+1.04%)
Nov 27, 2012 48.85 49.19 48.50 48.96 10,789,589 -0.17(-0.34%)
Nov 26, 2012 49.08 49.30 48.75 49.13 8,844,241 -0.11(-0.23%)
Nov 23, 2012 48.84 49.25 48.71 49.25 4,898,846 +0.55(+1.14%)
Nov 21, 2012 48.37 48.76 48.24 48.69 7,336,588 +0.21(+0.42%)
Nov 20, 2012 48.03 48.52 47.98 48.49 11,267,441 +0.37(+0.77%)
Nov 19, 2012 47.48 48.12 47.33 48.11 13,207,131 +0.92(+1.95%)
Nov 16, 2012 46.37 47.32 46.37 47.20 11,927,167 +0.66(+1.42%)
Nov 15, 2012 46.55 47.01 46.37 46.53 10,799,148 -0.17(-0.36%)
Nov 14, 2012 48.05 48.24 46.59 46.70 17,567,582 -1.45(-3.01%)
Nov 13, 2012 47.37 48.96 47.22 48.15 28,208,672 +1.69(+3.63%)
Nov 12, 2012 46.53 46.67 45.96 46.47 10,995,061 +0.15(+0.33%)
Nov 09, 2012 46.09 46.61 45.82 46.31 8,638,219 +0.08(+0.16%)
Nov 08, 2012 46.95 47.10 46.22 46.24 9,544,303 -0.86(-1.82%)
Nov 07, 2012 47.36 47.39 46.67 47.10 11,554,009 -0.48(-1.01%)
Nov 06, 2012 47.55 47.79 47.35 47.58 9,237,054 +0.18(+0.38%)
Nov 05, 2012 47.12 47.51 47.05 47.39 6,439,171 +0.27(+0.58%)
Nov 02, 2012 47.52 47.80 47.09 47.12 11,722,884 -0.18(-0.39%)
Nov 01, 2012 47.07 47.40 46.89 47.30 9,057,405 +0.67(+1.43%)
Oct 31, 2012 47.68 47.86 46.26 46.63 18,186,990 +1.02(+2.23%)
Oct 26, 2012 45.87 45.62 45.62 45.62 13,765,930 -0.33(-0.73%)
Oct 25, 2012 46.88 47.02 45.82 45.95 12,640,715 -0.61(-1.31%)
Oct 24, 2012 47.07 47.28 46.52 46.56 9,459,946 -0.36(-0.76%)
Oct 23, 2012 46.76 46.94 46.39 46.91 10,890,282 -0.11(-0.23%)
Oct 19, 2012 46.92 47.13 46.73 47.02 14,214,102 +0.07(+0.15%)
Oct 18, 2012 46.64 47.03 46.61 46.95 12,365,069 +0.31(+0.67%)
Oct 17, 2012 46.56 47.20 46.46 46.64 14,969,072 +0.40(+0.87%)
Oct 16, 2012 46.24 46.34 45.91 46.24 9,427,330 +0.16(+0.35%)
Oct 15, 2012 45.49 46.15 45.39 46.08 10,625,246 +0.83(+1.83%)
Oct 12, 2012 45.01 45.45 44.95 45.25 8,627,262 +0.42(+0.93%)
Oct 11, 2012 45.55 45.58 44.63 44.83 13,621,184 -0.55(-1.22%)
Oct 10, 2012 45.97 46.39 45.29 45.39 20,089,152 -0.92(-1.99%)
Oct 09, 2012 46.79 46.85 46.31 46.31 12,777,561 -0.71(-1.50%)
Oct 08, 2012 47.85 47.94 46.91 47.01 12,859,355 -1.00(-2.09%)
Oct 05, 2012 47.08 48.02 47.03 48.02 12,730,981 +1.11(+2.36%)
Oct 04, 2012 46.98 47.42 46.74 46.91 11,480,559 -0.02(-0.05%)
Oct 03, 2012 45.93 46.94 45.87 46.93 11,123,335 +1.09(+2.39%)
Oct 02, 2012 46.25 46.26 45.70 45.84 8,500,395 -0.18(-0.40%)
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.