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 (%)
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%)
May 01, 2015 86.71 88.98 86.60 88.79 8,262,693 +2.08(+2.40%)
Apr 30, 2015 87.99 88.51 86.42 86.71 11,155,523 -1.40(-1.59%)
Apr 29, 2015 89.29 89.41 87.59 88.11 8,931,379 -1.52(-1.69%)
Apr 28, 2015 89.88 90.59 89.20 89.63 7,086,105 -0.66(-0.73%)
Apr 27, 2015 92.44 92.49 90.19 90.28 6,931,284 -1.87(-2.03%)
Apr 24, 2015 92.30 92.43 91.51 92.15 3,552,274 -0.21(-0.23%)
Apr 23, 2015 91.38 92.81 91.23 92.36 4,867,738 +0.79(+0.86%)
Apr 22, 2015 91.75 91.84 90.93 91.58 5,015,976 -0.15(-0.16%)
Apr 21, 2015 91.99 92.38 91.18 91.72 4,811,641 +0.25(+0.27%)
Apr 20, 2015 91.59 92.15 91.33 91.47 5,425,336 +0.62(+0.68%)
Apr 17, 2015 91.51 91.68 90.59 90.86 7,705,367 -1.03(-1.12%)
Apr 16, 2015 91.86 92.39 91.60 91.89 4,951,273 -0.06(-0.07%)
Apr 15, 2015 92.87 93.38 91.89 91.95 5,195,381 -0.49(-0.53%)
Apr 14, 2015 92.56 93.19 91.68 92.44 5,024,574 -0.32(-0.34%)
Apr 13, 2015 93.18 93.56 92.68 92.75 3,679,025 -0.65(-0.69%)
Apr 10, 2015 92.78 93.73 92.74 93.40 4,513,326 +0.54(+0.58%)
Apr 09, 2015 93.58 94.22 92.51 92.86 5,766,712 -0.83(-0.88%)
Apr 08, 2015 92.37 93.86 92.26 93.69 4,631,053 +1.05(+1.13%)
Apr 07, 2015 93.07 93.85 92.58 92.64 3,935,098 -0.53(-0.57%)
Apr 06, 2015 91.95 93.65 91.92 93.17 4,009,915 +0.33(+0.36%)
Apr 02, 2015 91.27 92.83 92.83 92.83 5,015,165 +1.14(+1.25%)
Apr 01, 2015 92.30 92.40 91.12 91.69 5,845,191 -0.39(-0.42%)
Mar 31, 2015 92.15 93.51 92.03 92.08 5,093,967 -0.83(-0.89%)
Mar 30, 2015 93.18 94.06 92.83 92.91 4,892,619 +0.62(+0.68%)
Mar 27, 2015 90.84 92.58 90.78 92.28 4,786,323 +1.21(+1.33%)
Mar 26, 2015 91.88 91.94 90.45 91.08 6,674,256 -1.06(-1.15%)
Mar 25, 2015 93.99 94.51 92.11 92.14 5,829,951 -2.00(-2.13%)
Mar 24, 2015 94.18 95.50 94.05 94.14 4,968,116 +0.06(+0.07%)
Mar 23, 2015 94.86 95.44 94.07 94.07 5,052,671 -1.15(-1.21%)
Mar 20, 2015 93.65 95.63 93.48 95.23 10,420,682 +1.89(+2.02%)
Mar 19, 2015 94.19 94.37 93.26 93.34 4,374,544 -0.75(-0.79%)
Mar 18, 2015 93.54 94.36 91.84 94.08 5,889,478 +0.41(+0.43%)
Mar 17, 2015 93.57 94.08 93.32 93.68 4,584,741 -0.75(-0.79%)
Mar 16, 2015 93.48 94.51 93.47 94.42 5,947,323 +1.36(+1.46%)
Mar 13, 2015 94.01 94.27 92.40 93.06 5,708,698 -1.04(-1.10%)
Mar 12, 2015 92.28 94.39 92.21 94.10 7,084,396 +2.46(+2.68%)
Mar 11, 2015 91.33 92.24 91.11 91.64 5,375,050 +0.41(+0.45%)
Mar 10, 2015 92.28 92.67 91.23 91.23 7,014,090 -1.70(-1.83%)
Mar 09, 2015 92.23 93.12 92.22 92.93 6,636,321 +0.65(+0.70%)
Mar 06, 2015 93.50 93.50 91.92 92.29 6,410,577 -1.18(-1.26%)
Mar 05, 2015 92.92 93.62 92.78 93.46 5,070,958 +0.93(+1.00%)
Mar 04, 2015 93.05 93.11 92.13 92.54 4,710,823 -1.06(-1.13%)
Mar 03, 2015 93.63 93.63 92.57 93.59 4,693,652 -0.04(-0.04%)
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.