Home Depot (NY: HD )

383.94 -1.95 (-0.51%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 100.95 102.17 100.95 101.26 6,094,979 +0.01(+0.01%)
Oct 29, 2015 101.08 101.61 100.53 101.25 5,660,037 -0.16(-0.15%)
Oct 28, 2015 101.86 102.03 100.09 101.40 8,329,560 -0.53(-0.52%)
Oct 27, 2015 101.97 102.44 101.40 101.94 4,487,186 -0.44(-0.43%)
Oct 26, 2015 102.00 102.91 101.57 102.38 5,556,078 +0.33(+0.32%)
Oct 23, 2015 102.38 102.98 100.71 102.05 6,449,167 +0.20(+0.20%)
Oct 22, 2015 101.47 101.94 100.63 101.84 7,149,764 +0.87(+0.86%)
Oct 21, 2015 100.97 101.57 100.53 100.98 4,264,086 +0.37(+0.37%)
Oct 20, 2015 100.64 100.87 100.20 100.61 4,051,993 -0.20(-0.20%)
Oct 19, 2015 100.41 100.89 100.08 100.81 3,782,395 +0.29(+0.29%)
Oct 16, 2015 99.61 100.58 99.61 100.52 4,968,304 +0.76(+0.76%)
Oct 15, 2015 98.78 99.94 98.60 99.76 4,211,333 +1.26(+1.28%)
Oct 14, 2015 99.36 99.81 97.91 98.50 6,350,042 -1.10(-1.10%)
Oct 13, 2015 99.72 100.15 99.21 99.59 3,628,223 -0.24(-0.24%)
Oct 12, 2015 99.49 100.28 99.09 99.83 3,494,583 +0.47(+0.47%)
Oct 09, 2015 99.31 99.50 98.66 99.36 4,754,217 +0.22(+0.22%)
Oct 08, 2015 97.71 99.28 97.58 99.14 6,053,806 +1.15(+1.18%)
Oct 07, 2015 97.62 98.14 97.04 97.99 5,874,190 +0.79(+0.82%)
Oct 06, 2015 97.54 97.62 96.61 97.19 6,441,340 -0.43(-0.44%)
Oct 05, 2015 97.25 97.69 96.56 97.62 5,529,829 +1.14(+1.18%)
Oct 02, 2015 94.64 96.55 93.94 96.48 5,323,604 +0.64(+0.67%)
Oct 01, 2015 95.19 95.92 93.97 95.84 6,368,023 +1.26(+1.33%)
Sep 30, 2015 93.66 94.70 93.36 94.58 6,588,383 +2.11(+2.28%)
Sep 29, 2015 93.53 94.12 91.56 92.47 9,656,924 -0.97(-1.04%)
Sep 28, 2015 95.43 96.09 93.24 93.44 7,319,693 -2.16(-2.26%)
Sep 25, 2015 96.01 96.77 95.03 95.60 6,690,117 +0.33(+0.34%)
Sep 24, 2015 94.46 95.53 94.05 95.28 6,315,675 +0.14(+0.15%)
Sep 23, 2015 94.88 95.45 94.72 95.14 4,987,898 +0.30(+0.32%)
Sep 22, 2015 94.51 95.32 94.09 94.83 5,655,489 -0.64(-0.67%)
Sep 21, 2015 94.97 95.91 94.40 95.47 6,351,597 +1.20(+1.27%)
Sep 18, 2015 95.42 95.98 94.16 94.28 13,879,559 -2.28(-2.37%)
Sep 17, 2015 96.91 98.13 96.04 96.56 8,067,658 +0.07(+0.08%)
Sep 16, 2015 95.06 96.66 94.97 96.49 6,453,448 +1.34(+1.41%)
Sep 15, 2015 94.00 95.51 93.28 95.15 6,097,838 +1.19(+1.26%)
Sep 14, 2015 94.59 94.74 93.70 93.96 5,188,000 -0.58(-0.62%)
Sep 11, 2015 93.34 94.56 93.12 94.54 5,461,636 +0.78(+0.83%)
Sep 10, 2015 93.36 94.52 93.11 93.76 6,421,742 +0.43(+0.46%)
Sep 09, 2015 95.91 96.20 93.12 93.34 6,491,382 -2.01(-2.11%)
Sep 08, 2015 94.74 95.52 93.96 95.35 7,052,511 +1.65(+1.76%)
Sep 04, 2015 93.92 93.70 93.70 93.70 7,023,582 -1.79(-1.87%)
Sep 03, 2015 95.84 96.70 95.15 95.49 6,475,167 +0.10(+0.10%)
Sep 02, 2015 94.04 95.39 93.62 95.39 7,921,599 +2.79(+3.02%)
Sep 01, 2015 93.35 93.98 92.18 92.60 9,025,910 -2.29(-2.42%)
Aug 31, 2015 95.34 95.73 94.46 94.89 6,681,271 -0.86(-0.90%)
Aug 28, 2015 95.68 96.52 95.27 95.76 6,156,050 -0.11(-0.12%)
Aug 27, 2015 95.74 96.22 93.97 95.87 9,301,572 +1.41(+1.49%)
Aug 26, 2015 92.94 94.54 91.32 94.46 11,429,705 +4.04(+4.47%)
Aug 25, 2015 95.33 95.33 90.37 90.42 12,543,185 -1.28(-1.40%)
Aug 24, 2015 89.67 94.42 75.10 91.70 17,160,038 -2.95(-3.12%)
Aug 21, 2015 97.40 98.07 94.64 94.65 12,506,850 -3.57(-3.63%)
Aug 20, 2015 99.39 99.84 98.22 98.22 6,818,193 -1.81(-1.81%)
Aug 19, 2015 99.95 100.86 99.51 100.03 7,965,069 -0.03(-0.03%)
Aug 18, 2015 99.27 100.87 98.71 100.06 13,526,648 +2.53(+2.59%)
Aug 17, 2015 97.04 98.39 96.74 97.53 8,898,711 -0.04(-0.04%)
Aug 14, 2015 97.21 97.69 96.52 97.57 6,302,751 +0.59(+0.61%)
Aug 13, 2015 96.15 97.89 95.98 96.98 7,677,101 +1.08(+1.13%)
Aug 12, 2015 95.44 96.05 94.27 95.89 5,671,235 +0.00(+0.00%)
Aug 11, 2015 95.35 96.26 95.14 95.89 5,007,338 +0.07(+0.08%)
Aug 10, 2015 95.76 96.42 95.63 95.82 4,183,666 +0.55(+0.57%)
Aug 07, 2015 95.09 95.46 94.34 95.28 4,892,081 +0.30(+0.32%)
Aug 06, 2015 96.47 96.55 94.57 94.97 5,852,760 -1.17(-1.22%)
Aug 05, 2015 96.46 96.55 95.41 96.15 5,276,191 +0.38(+0.40%)
Aug 04, 2015 95.03 96.00 94.72 95.76 3,690,640 +0.52(+0.55%)
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.