Home Depot (NY: HD )

383.29 -2.60 (-0.67%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 53.98 54.39 53.90 54.25 8,686,114 +0.10(+0.19%)
Mar 27, 2013 53.80 54.18 53.64 54.15 5,346,451 -0.31(-0.57%)
Mar 26, 2013 54.15 54.73 54.07 54.46 5,995,878 +0.45(+0.83%)
Mar 25, 2013 54.26 54.70 53.85 54.01 9,039,283 -0.07(-0.13%)
Mar 22, 2013 53.82 54.08 53.49 54.08 6,807,033 +0.47(+0.88%)
Mar 21, 2013 53.37 53.88 53.19 53.60 10,349,016 +0.05(+0.10%)
Mar 20, 2013 53.94 54.07 53.51 53.55 7,862,326 +0.07(+0.13%)
Mar 19, 2013 54.07 54.22 53.30 53.48 9,850,244 -0.44(-0.81%)
Mar 18, 2013 53.21 54.35 53.21 53.91 7,731,146 +0.23(+0.43%)
Mar 15, 2013 54.44 54.57 53.68 53.68 14,507,413 -0.93(-1.69%)
Mar 14, 2013 55.09 55.16 54.56 54.60 8,122,816 -0.40(-0.73%)
Mar 13, 2013 55.03 55.15 54.69 55.01 7,495,613 +0.01(+0.01%)
Mar 12, 2013 55.12 55.30 54.77 55.00 5,724,688 -0.14(-0.25%)
Mar 11, 2013 55.14 55.19 54.89 55.14 6,340,972 -0.04(-0.07%)
Mar 08, 2013 54.58 55.24 54.42 55.18 8,372,767 +0.87(+1.59%)
Mar 07, 2013 54.43 54.51 54.07 54.31 6,464,881 -0.18(-0.33%)
Mar 06, 2013 54.48 54.86 54.33 54.49 6,824,924 +0.01(+0.01%)
Mar 05, 2013 54.57 54.87 54.21 54.48 10,769,992 +0.14(+0.26%)
Mar 04, 2013 53.31 54.35 53.29 54.34 10,833,895 +0.97(+1.83%)
Mar 01, 2013 52.87 53.44 52.64 53.37 8,075,047 +0.41(+0.77%)
Feb 28, 2013 52.91 53.49 52.77 52.96 11,260,588 +0.34(+0.65%)
Feb 27, 2013 52.25 52.79 52.09 52.62 18,328,830 +0.39(+0.74%)
Feb 26, 2013 50.69 52.57 50.63 52.23 29,482,008 +2.81(+5.69%)
Feb 25, 2013 51.00 51.45 49.34 49.42 13,280,525 -1.28(-2.53%)
Feb 22, 2013 50.10 50.83 49.87 50.70 9,706,432 +0.93(+1.86%)
Feb 21, 2013 50.92 50.97 49.71 49.77 13,728,266 -1.59(-3.10%)
Feb 20, 2013 52.14 52.26 51.31 51.37 7,241,609 -0.86(-1.64%)
Feb 19, 2013 52.29 52.51 51.76 52.23 7,056,518 +0.02(+0.04%)
Feb 15, 2013 52.20 52.57 51.65 52.20 10,519,228 +0.14(+0.27%)
Feb 14, 2013 51.90 52.16 51.77 52.06 7,035,803 -0.09(-0.16%)
Feb 13, 2013 52.20 52.32 51.94 52.15 4,745,174 +0.10(+0.19%)
Feb 12, 2013 51.57 52.13 51.43 52.05 6,379,517 +0.73(+1.42%)
Feb 11, 2013 51.70 51.78 51.20 51.32 5,113,438 -0.49(-0.94%)
Feb 08, 2013 51.45 51.82 51.34 51.81 5,767,825 +0.54(+1.06%)
Feb 07, 2013 51.53 51.57 50.90 51.27 7,429,284 -0.28(-0.54%)
Feb 06, 2013 51.06 51.59 51.03 51.55 6,708,765 +0.24(+0.47%)
Feb 04, 2013 51.69 51.97 51.27 51.31 6,132,031 -0.73(-1.40%)
Feb 01, 2013 52.28 52.37 51.96 52.03 6,448,454 +0.29(+0.57%)
Jan 31, 2013 51.98 52.23 51.74 51.74 7,263,642 -0.25(-0.48%)
Jan 30, 2013 51.97 52.25 51.81 51.99 6,599,288 +0.03(+0.06%)
Jan 29, 2013 52.19 52.42 51.78 51.95 8,412,758 -0.29(-0.56%)
Jan 28, 2013 52.69 52.69 52.00 52.25 8,486,562 -0.19(-0.35%)
Jan 25, 2013 52.27 52.67 52.02 52.43 9,696,759 +0.36(+0.70%)
Jan 24, 2013 51.46 52.33 51.46 52.07 10,974,202 +0.69(+1.34%)
Jan 23, 2013 50.62 51.40 50.49 51.38 8,789,463 +0.55(+1.08%)
Jan 22, 2013 50.56 51.02 50.42 50.83 8,503,050 +0.22(+0.43%)
Jan 18, 2013 50.37 50.63 50.22 50.62 8,464,123 +0.32(+0.65%)
Jan 17, 2013 49.63 50.48 49.51 50.29 10,084,780 +0.92(+1.86%)
Jan 16, 2013 49.20 49.48 49.13 49.37 5,064,264 -0.07(-0.14%)
Jan 15, 2013 49.09 49.49 49.09 49.44 6,621,458 +0.36(+0.74%)
Jan 14, 2013 49.22 49.40 49.01 49.08 5,861,661 -0.17(-0.35%)
Jan 11, 2013 49.07 49.30 48.97 49.25 5,907,109 +0.06(+0.13%)
Jan 10, 2013 49.00 49.19 48.54 49.19 8,684,185 +0.35(+0.71%)
Jan 09, 2013 49.10 49.19 48.72 48.84 6,095,136 -0.04(-0.08%)
Jan 08, 2013 48.51 49.06 48.50 48.88 7,005,722 +0.29(+0.60%)
Jan 07, 2013 48.40 48.71 48.23 48.59 7,070,438 -0.26(-0.54%)
Jan 04, 2013 48.87 48.99 48.71 48.85 6,182,735 -0.09(-0.19%)
Jan 03, 2013 49.31 49.43 48.77 48.94 7,834,513 -0.14(-0.28%)
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.