Home Depot (NY: HD )

388.35 -1.99 (-0.51%)
Streaming Delayed Price Updated: 9:48 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 49.15 49.79 48.88 49.66 12,149,558 +0.63(+1.29%)
Nov 29, 2012 49.28 49.63 48.92 49.03 9,995,614 -0.45(-0.91%)
Nov 28, 2012 48.75 49.50 48.37 49.48 10,166,417 +0.51(+1.04%)
Nov 27, 2012 48.86 49.20 48.50 48.97 10,788,382 -0.17(-0.34%)
Nov 26, 2012 49.09 49.30 48.75 49.14 8,843,252 -0.11(-0.23%)
Nov 23, 2012 48.84 49.26 48.72 49.25 4,898,298 +0.55(+1.14%)
Nov 21, 2012 48.37 48.77 48.25 48.70 7,335,768 +0.21(+0.42%)
Nov 20, 2012 48.04 48.53 47.98 48.49 11,266,182 +0.37(+0.77%)
Nov 19, 2012 47.48 48.13 47.34 48.12 13,205,655 +0.92(+1.95%)
Nov 16, 2012 46.37 47.32 46.37 47.20 11,925,833 +0.66(+1.42%)
Nov 15, 2012 46.55 47.02 46.38 46.54 10,797,940 -0.17(-0.36%)
Nov 14, 2012 48.05 48.25 46.59 46.71 17,565,618 -1.45(-3.01%)
Nov 13, 2012 47.38 48.96 47.22 48.16 28,205,518 +1.69(+3.63%)
Nov 12, 2012 46.53 46.68 45.97 46.47 10,993,832 +0.15(+0.33%)
Nov 09, 2012 46.09 46.62 45.83 46.32 8,637,254 +0.08(+0.16%)
Nov 08, 2012 46.96 47.10 46.23 46.24 9,543,236 -0.86(-1.82%)
Nov 07, 2012 47.37 47.39 46.68 47.10 11,552,717 -0.48(-1.01%)
Nov 06, 2012 47.56 47.79 47.36 47.58 9,236,022 +0.18(+0.38%)
Nov 05, 2012 47.12 47.51 47.06 47.40 6,438,452 +0.27(+0.58%)
Nov 02, 2012 47.53 47.80 47.09 47.12 11,721,573 -0.18(-0.39%)
Nov 01, 2012 47.07 47.41 46.90 47.31 9,056,392 +0.67(+1.43%)
Oct 31, 2012 47.69 47.87 46.27 46.64 18,184,956 +1.02(+2.23%)
Oct 26, 2012 45.88 45.62 45.62 45.62 13,764,391 -0.33(-0.73%)
Oct 25, 2012 46.88 47.03 45.83 45.95 12,639,302 -0.61(-1.31%)
Oct 24, 2012 47.07 47.28 46.52 46.56 9,458,889 -0.36(-0.76%)
Oct 23, 2012 46.77 46.94 46.40 46.92 10,889,065 -0.11(-0.23%)
Oct 19, 2012 46.93 47.13 46.74 47.03 14,212,513 +0.07(+0.15%)
Oct 18, 2012 46.65 47.03 46.62 46.96 12,363,686 +0.31(+0.67%)
Oct 17, 2012 46.57 47.20 46.46 46.65 14,967,398 +0.40(+0.87%)
Oct 16, 2012 46.24 46.35 45.92 46.24 9,426,276 +0.16(+0.35%)
Oct 15, 2012 45.50 46.16 45.40 46.08 10,624,058 +0.83(+1.83%)
Oct 12, 2012 45.02 45.45 44.95 45.26 8,626,297 +0.42(+0.93%)
Oct 11, 2012 45.55 45.58 44.64 44.84 13,619,662 -0.55(-1.22%)
Oct 10, 2012 45.98 46.40 45.29 45.39 20,086,906 -0.92(-1.99%)
Oct 09, 2012 46.80 46.86 46.31 46.31 12,776,132 -0.71(-1.50%)
Oct 08, 2012 47.85 47.95 46.91 47.02 12,857,918 -1.00(-2.09%)
Oct 05, 2012 47.09 48.02 47.03 48.02 12,729,558 +1.11(+2.36%)
Oct 04, 2012 46.99 47.43 46.74 46.91 11,479,276 -0.02(-0.05%)
Oct 03, 2012 45.93 46.94 45.88 46.93 11,122,092 +1.09(+2.39%)
Oct 02, 2012 46.25 46.27 45.70 45.84 8,499,445 -0.18(-0.40%)
Oct 01, 2012 46.17 46.24 45.85 46.02 11,235,916 +0.15(+0.33%)
Sep 28, 2012 45.35 45.91 45.14 45.87 10,190,464 +0.37(+0.82%)
Sep 27, 2012 45.15 45.74 45.01 45.50 7,648,469 +0.54(+1.20%)
Sep 26, 2012 45.27 45.55 44.93 44.96 11,296,454 -0.42(-0.92%)
Sep 25, 2012 45.46 46.03 45.30 45.38 12,768,535 +0.25(+0.56%)
Sep 24, 2012 45.10 45.23 44.74 45.13 7,355,746 -0.02(-0.05%)
Sep 21, 2012 45.27 45.54 45.07 45.15 11,870,387 +0.11(+0.24%)
Sep 20, 2012 44.97 45.06 44.65 45.04 8,373,037 -0.14(-0.32%)
Sep 19, 2012 44.97 45.59 44.83 45.19 8,748,868 +0.46(+1.04%)
Sep 18, 2012 44.81 44.87 44.46 44.72 6,865,288 -0.04(-0.08%)
Sep 17, 2012 44.98 45.19 44.58 44.76 10,510,063 -0.42(-0.92%)
Sep 14, 2012 44.62 45.37 44.57 45.18 16,422,349 +0.88(+1.99%)
Sep 13, 2012 43.36 44.37 43.16 44.30 14,176,602 +0.95(+2.19%)
Sep 12, 2012 43.20 43.39 42.88 43.35 10,231,761 +0.25(+0.58%)
Sep 11, 2012 43.49 43.54 43.01 43.10 9,858,538 -0.44(-1.01%)
Sep 10, 2012 43.67 43.98 43.48 43.54 9,085,883 +0.03(+0.07%)
Sep 07, 2012 43.89 43.99 43.34 43.51 8,961,202 -0.30(-0.68%)
Sep 06, 2012 42.93 43.82 42.93 43.80 10,143,289 +0.84(+1.96%)
Sep 05, 2012 43.29 43.56 42.83 42.96 7,986,550 -0.19(-0.44%)
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.