Home Depot (NY: HD )

384.01 +0.77 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 77.68 79.06 77.63 78.74 4,173,104 +1.35(+1.74%)
Nov 26, 2014 76.89 77.39 77.39 77.39 5,475,985 +0.55(+0.71%)
Nov 25, 2014 78.14 78.32 76.37 76.85 10,088,687 -1.10(-1.41%)
Nov 24, 2014 78.17 78.35 77.81 77.95 6,337,457 +0.09(+0.12%)
Nov 21, 2014 78.41 78.50 77.49 77.85 8,592,675 +0.56(+0.73%)
Nov 20, 2014 76.11 77.61 76.06 77.29 6,259,252 +0.69(+0.90%)
Nov 19, 2014 76.48 77.09 76.05 76.60 8,622,743 +0.57(+0.75%)
Nov 18, 2014 76.96 77.40 68.74 76.03 13,108,864 -1.62(-2.09%)
Nov 17, 2014 77.77 78.38 77.47 77.66 10,824,330 -0.17(-0.21%)
Nov 14, 2014 78.35 78.42 77.65 77.82 5,157,317 -0.60(-0.77%)
Nov 13, 2014 78.35 78.71 77.90 78.42 4,017,769 +0.40(+0.52%)
Nov 12, 2014 77.87 78.19 77.32 78.02 5,843,950 +0.28(+0.36%)
Nov 11, 2014 78.00 78.23 77.54 77.74 4,820,191 -0.02(-0.02%)
Nov 10, 2014 77.35 77.77 76.84 77.76 4,622,959 +0.40(+0.52%)
Nov 07, 2014 76.97 77.43 76.60 77.36 4,329,334 +0.29(+0.37%)
Nov 06, 2014 76.33 77.24 76.06 77.07 5,069,667 +1.20(+1.58%)
Nov 05, 2014 76.52 76.72 75.37 75.87 6,314,967 -0.14(-0.19%)
Nov 04, 2014 76.10 76.19 75.41 76.02 6,753,050 -0.10(-0.14%)
Nov 03, 2014 76.69 76.71 76.03 76.12 9,611,798 -1.13(-1.47%)
Oct 31, 2014 78.25 78.63 77.10 77.25 7,998,799 +0.00(+0.00%)
Oct 30, 2014 76.14 77.47 76.07 77.25 5,194,073 +0.87(+1.14%)
Oct 29, 2014 76.54 76.75 75.89 76.38 5,397,138 -0.13(-0.18%)
Oct 28, 2014 75.98 76.52 75.65 76.52 6,641,402 +0.89(+1.17%)
Oct 27, 2014 75.22 75.25 75.25 75.63 5,636,584 +0.38(+0.51%)
Oct 24, 2014 74.94 75.41 74.57 75.25 6,091,179 +0.15(+0.20%)
Oct 23, 2014 74.86 75.67 74.81 75.10 7,481,112 +1.16(+1.56%)
Oct 22, 2014 74.70 75.25 73.86 73.94 7,463,705 -0.68(-0.91%)
Oct 21, 2014 73.30 74.76 72.97 74.62 8,345,635 +1.86(+2.56%)
Oct 20, 2014 71.19 72.93 71.11 72.76 7,087,799 +1.28(+1.78%)
Oct 17, 2014 70.74 72.18 70.54 71.49 8,853,887 +1.08(+1.53%)
Oct 16, 2014 68.40 71.07 68.40 70.41 9,022,827 +0.82(+1.17%)
Oct 15, 2014 69.78 70.63 68.62 69.59 16,402,630 -1.78(-2.50%)
Oct 14, 2014 71.59 71.72 70.12 71.37 12,259,204 -0.40(-0.55%)
Oct 13, 2014 73.58 73.62 71.64 71.77 9,313,099 -1.54(-2.11%)
Oct 10, 2014 73.85 74.35 73.31 73.32 8,016,155 -0.41(-0.56%)
Oct 09, 2014 74.39 75.09 73.69 73.73 8,425,984 -0.81(-1.08%)
Oct 08, 2014 73.33 74.59 73.07 74.54 8,356,519 +1.28(+1.75%)
Oct 07, 2014 73.70 74.12 73.23 73.25 6,350,324 -0.63(-0.85%)
Oct 06, 2014 74.24 74.66 73.72 73.88 6,251,390 -0.22(-0.30%)
Oct 03, 2014 73.29 74.21 73.14 74.10 7,839,362 +1.03(+1.41%)
Oct 02, 2014 72.33 73.24 72.14 73.07 7,563,045 +0.97(+1.34%)
Oct 01, 2014 72.99 73.15 72.02 72.10 7,537,183 -0.57(-0.78%)
Sep 30, 2014 73.70 73.84 72.40 72.67 8,552,607 -0.90(-1.23%)
Sep 29, 2014 73.17 73.81 72.84 73.58 4,916,411 +0.03(+0.04%)
Sep 26, 2014 73.11 73.67 72.72 73.54 5,771,617 +0.74(+1.02%)
Sep 25, 2014 73.51 73.67 72.52 72.80 6,276,593 -0.89(-1.20%)
Sep 24, 2014 72.63 73.76 72.36 73.69 8,056,712 +1.21(+1.67%)
Sep 23, 2014 72.71 73.05 72.44 72.48 7,990,690 -0.32(-0.44%)
Sep 22, 2014 72.86 73.21 72.63 72.79 6,575,873 -0.36(-0.49%)
Sep 19, 2014 73.55 74.27 73.04 73.15 15,778,011 +0.20(+0.27%)
Sep 18, 2014 72.74 73.23 72.25 72.95 7,609,106 +0.69(+0.95%)
Sep 17, 2014 71.79 72.52 71.25 72.26 8,923,334 +0.75(+1.05%)
Sep 16, 2014 70.72 71.88 70.13 71.51 6,368,898 +0.70(+1.00%)
Sep 15, 2014 70.65 70.93 70.19 70.80 4,967,420 +0.43(+0.61%)
Sep 12, 2014 70.80 70.90 70.08 70.38 5,798,903 -0.30(-0.43%)
Sep 11, 2014 70.56 70.84 70.20 70.68 5,729,824 -0.02(-0.03%)
Sep 10, 2014 70.23 70.82 69.97 70.70 7,884,076 +0.25(+0.36%)
Sep 09, 2014 71.46 71.56 70.32 70.45 10,229,959 -1.50(-2.08%)
Sep 08, 2014 72.39 72.71 71.75 71.94 6,170,192 -0.63(-0.86%)
Sep 05, 2014 71.03 72.53 70.84 72.57 9,781,072 +1.33(+1.87%)
Sep 04, 2014 70.50 71.89 70.50 71.24 10,670,315 +0.74(+1.05%)
Sep 03, 2014 72.21 72.32 70.49 70.50 19,456,352 -1.70(-2.36%)
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.