Home Depot (NY: HD )

384.01 +0.77 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 57.94 57.94 57.21 57.45 8,209,276 -0.43(-0.75%)
Aug 29, 2013 57.82 58.35 57.69 57.88 7,265,488 +0.02(+0.03%)
Aug 28, 2013 57.16 58.09 57.08 57.87 9,120,524 +0.70(+1.23%)
Aug 27, 2013 57.73 58.02 57.03 57.17 10,696,058 -1.01(-1.74%)
Aug 26, 2013 56.94 58.73 56.93 58.18 13,434,956 +1.19(+2.08%)
Aug 23, 2013 57.19 57.23 56.39 56.99 10,039,568 -0.08(-0.15%)
Aug 22, 2013 57.00 57.23 56.57 57.07 8,652,330 +0.21(+0.37%)
Aug 21, 2013 57.54 58.10 56.63 56.86 13,977,034 -0.43(-0.75%)
Aug 20, 2013 58.01 59.77 56.80 57.30 22,067,042 -0.71(-1.22%)
Aug 19, 2013 58.22 58.95 57.98 58.01 11,881,245 -0.13(-0.23%)
Aug 16, 2013 57.99 58.89 57.79 58.14 11,849,179 +0.19(+0.32%)
Aug 15, 2013 58.99 59.08 57.74 57.95 17,670,526 -1.77(-2.97%)
Aug 14, 2013 61.04 61.11 59.53 59.73 11,210,943 -1.54(-2.52%)
Aug 13, 2013 61.04 61.42 60.22 61.27 9,008,502 +0.19(+0.30%)
Aug 12, 2013 60.64 61.35 60.61 61.08 4,973,560 +0.18(+0.29%)
Aug 09, 2013 61.45 61.49 60.57 60.91 6,871,135 -0.83(-1.34%)
Aug 08, 2013 61.26 61.87 61.00 61.73 5,783,826 +0.93(+1.53%)
Aug 07, 2013 61.36 61.37 60.62 60.80 6,900,742 -0.94(-1.52%)
Aug 06, 2013 61.41 61.95 60.73 61.74 8,040,310 +0.30(+0.49%)
Aug 05, 2013 61.66 61.67 61.21 61.44 4,639,807 -0.44(-0.71%)
Aug 02, 2013 60.65 62.09 60.54 61.88 7,734,048 +1.23(+2.02%)
Aug 01, 2013 61.33 61.68 60.63 60.65 8,722,236 -0.30(-0.49%)
Jul 31, 2013 60.69 61.49 60.69 60.95 7,669,318 +0.33(+0.55%)
Jul 30, 2013 61.06 61.14 60.56 60.62 6,240,978 -0.05(-0.09%)
Jul 29, 2013 60.65 60.91 60.44 60.67 6,714,989 -0.05(-0.09%)
Jul 26, 2013 60.48 61.21 60.35 60.73 7,231,743 -0.19(-0.32%)
Jul 25, 2013 61.77 61.78 60.07 60.92 12,923,972 -0.99(-1.59%)
Jul 24, 2013 62.05 62.06 61.38 61.91 6,242,299 +0.06(+0.10%)
Jul 23, 2013 61.81 62.06 61.59 61.85 6,464,778 +0.15(+0.24%)
Jul 22, 2013 61.67 61.75 61.12 61.70 7,724,850 +0.08(+0.14%)
Jul 19, 2013 61.66 61.79 61.25 61.62 7,632,118 -0.10(-0.16%)
Jul 18, 2013 61.95 62.05 61.67 61.72 6,868,760 -0.42(-0.67%)
Jul 17, 2013 62.29 62.65 62.00 62.13 6,184,866 +0.26(+0.42%)
Jul 16, 2013 62.02 62.23 61.58 61.87 6,525,324 -0.14(-0.22%)
Jul 15, 2013 62.19 62.59 61.83 62.01 6,536,865 -0.11(-0.17%)
Jul 12, 2013 61.64 62.28 61.64 62.12 6,714,651 +0.52(+0.85%)
Jul 11, 2013 61.91 62.22 61.38 61.59 8,877,084 +0.35(+0.58%)
Jul 10, 2013 61.45 61.47 60.63 61.24 7,080,645 -0.23(-0.38%)
Jul 09, 2013 61.35 61.82 61.30 61.47 6,467,347 +0.37(+0.61%)
Jul 08, 2013 60.59 61.35 60.57 61.10 7,846,777 +0.72(+1.19%)
Jul 05, 2013 60.09 60.59 59.70 60.38 6,472,420 +0.43(+0.72%)
Jul 03, 2013 59.38 60.15 59.32 59.95 3,934,935 +0.32(+0.54%)
Jul 02, 2013 59.61 60.10 59.36 59.63 8,930,774 +0.34(+0.57%)
Jul 01, 2013 59.87 60.01 59.10 59.29 9,686,754 -0.46(-0.77%)
Jun 28, 2013 58.74 60.00 58.55 59.75 16,193,099 +0.93(+1.57%)
Jun 27, 2013 58.61 59.25 58.46 58.82 8,663,975 +0.46(+0.79%)
Jun 26, 2013 57.68 58.52 57.52 58.36 9,582,105 +1.18(+2.06%)
Jun 25, 2013 57.13 57.63 56.92 57.18 11,053,381 +0.49(+0.86%)
Jun 24, 2013 56.22 57.09 55.85 56.69 13,244,349 -0.24(-0.42%)
Jun 21, 2013 57.45 57.60 56.32 56.93 20,165,270 -0.04(-0.07%)
Jun 20, 2013 58.18 58.18 56.92 56.97 16,045,176 -1.59(-2.71%)
Jun 19, 2013 59.44 59.59 58.55 58.56 10,408,398 -0.97(-1.63%)
Jun 18, 2013 58.71 59.67 58.71 59.53 8,326,290 +0.81(+1.38%)
Jun 17, 2013 59.45 59.76 58.38 58.72 12,078,860 -0.35(-0.59%)
Jun 14, 2013 58.78 59.35 58.67 59.07 11,167,665 +0.05(+0.08%)
Jun 13, 2013 58.89 59.26 58.68 59.02 11,922,880 +0.10(+0.17%)
Jun 12, 2013 60.19 60.39 58.89 58.92 9,543,016 -0.93(-1.56%)
Jun 11, 2013 59.56 60.57 59.36 59.86 7,752,763 -0.09(-0.15%)
Jun 10, 2013 60.88 61.45 59.80 59.95 9,890,419 -0.78(-1.28%)
Jun 07, 2013 59.95 60.91 59.84 60.73 8,500,770 +1.14(+1.92%)
Jun 06, 2013 57.86 59.67 57.85 59.59 14,932,578 +1.67(+2.88%)
Jun 05, 2013 58.70 59.27 57.77 57.92 11,359,988 -1.18(-2.00%)
Jun 04, 2013 60.54 60.79 58.68 59.10 11,399,193 -1.59(-2.62%)
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.