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 77.67 79.05 77.62 78.73 4,173,570 +1.35(+1.74%)
Nov 26, 2014 76.88 77.39 77.39 77.39 5,476,598 +0.55(+0.71%)
Nov 25, 2014 78.13 78.31 76.36 76.84 10,089,815 -1.10(-1.41%)
Nov 24, 2014 78.16 78.34 77.80 77.94 6,338,165 +0.09(+0.12%)
Nov 21, 2014 78.40 78.50 77.48 77.85 8,593,635 +0.56(+0.73%)
Nov 20, 2014 76.10 77.60 76.06 77.28 6,259,952 +0.69(+0.90%)
Nov 19, 2014 76.48 77.08 76.04 76.59 8,623,707 +0.57(+0.75%)
Nov 18, 2014 76.95 77.39 68.74 76.02 13,110,330 -1.62(-2.09%)
Nov 17, 2014 77.76 78.37 77.47 77.65 10,825,541 -0.17(-0.21%)
Nov 14, 2014 78.34 78.42 77.64 77.81 5,157,893 -0.60(-0.77%)
Nov 13, 2014 78.34 78.70 77.89 78.42 4,018,218 +0.40(+0.52%)
Nov 12, 2014 77.86 78.18 77.31 78.01 5,844,604 +0.28(+0.36%)
Nov 11, 2014 77.99 78.22 77.53 77.73 4,820,730 -0.02(-0.02%)
Nov 10, 2014 77.34 77.76 76.83 77.75 4,623,476 +0.40(+0.52%)
Nov 07, 2014 76.97 77.43 76.59 77.35 4,329,819 +0.29(+0.37%)
Nov 06, 2014 76.32 77.24 76.05 77.06 5,070,234 +1.20(+1.58%)
Nov 05, 2014 76.51 76.71 75.37 75.87 6,315,673 -0.14(-0.19%)
Nov 04, 2014 76.09 76.18 75.40 76.01 6,753,806 -0.10(-0.14%)
Nov 03, 2014 76.68 76.70 76.02 76.11 9,612,873 -1.13(-1.47%)
Oct 31, 2014 78.24 78.62 77.09 77.24 7,999,693 +0.00(+0.00%)
Oct 30, 2014 76.13 77.47 76.06 77.24 5,194,654 +0.87(+1.14%)
Oct 29, 2014 76.53 76.74 75.88 76.37 5,397,742 -0.13(-0.18%)
Oct 28, 2014 75.97 76.51 75.64 76.51 6,642,145 +0.89(+1.17%)
Oct 27, 2014 75.22 75.24 75.24 75.62 5,637,214 +0.38(+0.51%)
Oct 24, 2014 74.93 75.40 74.56 75.24 6,091,861 +0.15(+0.20%)
Oct 23, 2014 74.85 75.66 74.80 75.09 7,481,949 +1.16(+1.56%)
Oct 22, 2014 74.69 75.24 73.85 73.93 7,464,540 -0.68(-0.91%)
Oct 21, 2014 73.29 74.75 72.97 74.61 8,346,568 +1.86(+2.56%)
Oct 20, 2014 71.18 72.93 71.11 72.75 7,088,591 +1.28(+1.78%)
Oct 17, 2014 70.73 72.17 70.53 71.48 8,854,877 +1.08(+1.53%)
Oct 16, 2014 68.40 71.07 68.40 70.40 9,023,836 +0.82(+1.17%)
Oct 15, 2014 69.77 70.62 68.61 69.58 16,404,464 -1.78(-2.50%)
Oct 14, 2014 71.58 71.71 70.11 71.37 12,260,575 -0.40(-0.55%)
Oct 13, 2014 73.57 73.62 71.63 71.76 9,314,140 -1.54(-2.11%)
Oct 10, 2014 73.85 74.34 73.30 73.31 8,017,052 -0.41(-0.56%)
Oct 09, 2014 74.38 75.08 73.68 73.72 8,426,926 -0.81(-1.08%)
Oct 08, 2014 73.32 74.58 73.06 74.53 8,357,453 +1.28(+1.75%)
Oct 07, 2014 73.70 74.11 73.22 73.24 6,351,034 -0.63(-0.85%)
Oct 06, 2014 74.23 74.65 73.71 73.87 6,252,089 -0.22(-0.30%)
Oct 03, 2014 73.28 74.20 73.14 74.09 7,840,238 +1.03(+1.41%)
Oct 02, 2014 72.32 73.24 72.13 73.06 7,563,891 +0.97(+1.34%)
Oct 01, 2014 72.98 73.14 72.02 72.10 7,538,026 -0.57(-0.78%)
Sep 30, 2014 73.69 73.83 72.40 72.67 8,553,564 -0.90(-1.23%)
Sep 29, 2014 73.16 73.80 72.83 73.57 4,916,961 +0.03(+0.04%)
Sep 26, 2014 73.10 73.66 72.71 73.54 5,772,262 +0.74(+1.02%)
Sep 25, 2014 73.50 73.66 72.51 72.79 6,277,295 -0.89(-1.20%)
Sep 24, 2014 72.62 73.75 72.36 73.68 8,057,613 +1.21(+1.67%)
Sep 23, 2014 72.70 73.05 72.44 72.47 7,991,583 -0.32(-0.44%)
Sep 22, 2014 72.86 73.20 72.62 72.78 6,576,609 -0.36(-0.49%)
Sep 19, 2014 73.54 74.26 73.03 73.14 15,779,776 +0.20(+0.27%)
Sep 18, 2014 72.74 73.22 72.24 72.94 7,609,957 +0.69(+0.95%)
Sep 17, 2014 71.79 72.51 71.24 72.25 8,924,332 +0.75(+1.05%)
Sep 16, 2014 70.71 71.87 70.12 71.50 6,369,610 +0.70(+1.00%)
Sep 15, 2014 70.64 70.92 70.18 70.80 4,967,976 +0.43(+0.61%)
Sep 12, 2014 70.80 70.89 70.07 70.37 5,799,551 -0.30(-0.43%)
Sep 11, 2014 70.55 70.83 70.19 70.67 5,730,465 -0.02(-0.03%)
Sep 10, 2014 70.23 70.81 69.96 70.69 7,884,957 +0.25(+0.36%)
Sep 09, 2014 71.45 71.55 70.32 70.44 10,231,103 -1.50(-2.08%)
Sep 08, 2014 72.38 72.70 71.74 71.94 6,170,882 -0.63(-0.86%)
Sep 05, 2014 71.02 72.52 70.83 72.56 9,782,165 +1.33(+1.87%)
Sep 04, 2014 70.50 71.88 70.50 71.23 10,671,508 +0.74(+1.04%)
Sep 03, 2014 72.20 72.31 70.48 70.50 19,458,528 -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.