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 (%)
Sep 30, 2015 92.46 93.47 92.16 93.36 6,674,479 +2.09(+2.28%)
Sep 29, 2015 92.33 92.91 90.38 91.28 9,783,119 -0.96(-1.04%)
Sep 28, 2015 94.20 94.85 92.04 92.24 7,415,345 -2.13(-2.26%)
Sep 25, 2015 94.77 95.52 93.81 94.37 6,777,542 +0.32(+0.34%)
Sep 24, 2015 93.24 94.30 92.84 94.05 6,398,207 +0.14(+0.15%)
Sep 23, 2015 93.65 94.22 93.50 93.91 5,053,079 +0.30(+0.32%)
Sep 22, 2015 93.29 94.09 92.88 93.61 5,729,394 -0.63(-0.67%)
Sep 21, 2015 93.74 94.67 93.18 94.24 6,434,599 +1.18(+1.27%)
Sep 18, 2015 94.19 94.74 92.95 93.06 14,060,934 -2.26(-2.37%)
Sep 17, 2015 95.66 96.86 94.80 95.32 8,173,085 +0.07(+0.08%)
Sep 16, 2015 93.84 95.41 93.75 95.24 6,537,780 +1.33(+1.41%)
Sep 15, 2015 92.79 94.28 92.08 93.92 6,177,523 +1.17(+1.26%)
Sep 14, 2015 93.37 93.51 92.49 92.75 5,255,796 -0.57(-0.61%)
Sep 11, 2015 92.13 93.34 91.91 93.32 5,533,007 +0.77(+0.83%)
Sep 10, 2015 92.16 93.30 91.91 92.55 6,505,660 +0.42(+0.46%)
Sep 09, 2015 94.67 94.96 91.91 92.13 6,576,210 -1.99(-2.11%)
Sep 08, 2015 93.52 94.29 92.75 94.12 7,144,672 +1.62(+1.76%)
Sep 04, 2015 92.71 92.50 92.50 92.50 7,115,364 -1.76(-1.87%)
Sep 03, 2015 94.61 95.45 93.92 94.26 6,559,783 +0.10(+0.10%)
Sep 02, 2015 92.83 94.16 92.42 94.16 8,025,117 +2.76(+3.02%)
Sep 01, 2015 92.15 92.76 90.99 91.40 9,143,858 -2.26(-2.42%)
Aug 31, 2015 94.11 94.50 93.24 93.67 6,768,581 -0.85(-0.90%)
Aug 28, 2015 94.45 95.28 94.04 94.52 6,236,496 -0.11(-0.12%)
Aug 27, 2015 94.50 94.98 92.76 94.63 9,423,124 +1.39(+1.49%)
Aug 26, 2015 91.74 93.32 90.15 93.24 11,579,067 +3.99(+4.47%)
Aug 25, 2015 94.10 94.10 89.20 89.25 12,707,098 -1.26(-1.40%)
Aug 24, 2015 88.51 93.20 74.13 90.52 17,384,284 -2.91(-3.12%)
Aug 21, 2015 96.15 96.81 93.42 93.43 12,670,288 -3.52(-3.63%)
Aug 20, 2015 98.11 98.55 96.95 96.95 6,907,292 -1.79(-1.81%)
Aug 19, 2015 98.66 99.56 98.23 98.74 8,069,155 -0.03(-0.03%)
Aug 18, 2015 97.99 99.57 97.44 98.77 13,703,412 +2.49(+2.59%)
Aug 17, 2015 95.79 97.12 95.49 96.27 9,014,998 -0.04(-0.04%)
Aug 14, 2015 95.95 96.43 95.28 96.31 6,385,114 +0.59(+0.61%)
Aug 13, 2015 94.91 96.63 94.74 95.73 7,777,424 +1.07(+1.13%)
Aug 12, 2015 94.21 94.81 93.06 94.66 5,745,346 +0.00(+0.00%)
Aug 11, 2015 94.12 95.02 93.91 94.66 5,072,773 +0.07(+0.08%)
Aug 10, 2015 94.53 95.18 94.39 94.59 4,238,338 +0.54(+0.57%)
Aug 07, 2015 93.86 94.23 93.12 94.05 4,956,010 +0.30(+0.32%)
Aug 06, 2015 95.22 95.31 93.35 93.75 5,929,244 -1.16(-1.22%)
Aug 05, 2015 95.21 95.31 94.18 94.91 5,345,139 +0.38(+0.40%)
Aug 04, 2015 93.81 94.76 93.50 94.53 3,738,869 +0.51(+0.55%)
Aug 03, 2015 94.60 94.67 93.43 94.01 4,532,042 -0.11(-0.12%)
Jul 31, 2015 94.09 95.01 93.60 94.13 5,347,778 +0.46(+0.49%)
Jul 30, 2015 93.25 93.89 92.77 93.67 4,091,944 +0.07(+0.08%)
Jul 29, 2015 92.62 93.91 92.58 93.60 6,345,780 +1.23(+1.33%)
Jul 28, 2015 91.50 92.52 91.03 92.37 5,193,090 +1.42(+1.57%)
Jul 27, 2015 91.18 91.60 90.65 90.94 5,555,400 -0.42(-0.46%)
Jul 24, 2015 92.28 92.68 91.23 91.36 5,505,147 -0.80(-0.87%)
Jul 23, 2015 92.66 93.39 92.04 92.16 5,357,319 -0.25(-0.27%)
Jul 22, 2015 91.66 92.56 91.53 92.41 6,819,557 +0.84(+0.91%)
Jul 21, 2015 91.22 91.67 90.63 91.58 5,794,608 +0.36(+0.40%)
Jul 20, 2015 90.28 91.78 90.22 91.22 7,593,620 -0.85(-0.93%)
Jul 17, 2015 92.08 92.49 91.69 92.07 6,835,267 -0.21(-0.23%)
Jul 16, 2015 93.19 93.23 91.55 92.28 6,508,589 -0.68(-0.74%)
Jul 15, 2015 92.83 93.42 92.55 92.96 4,183,932 +0.18(+0.19%)
Jul 14, 2015 92.09 92.92 92.00 92.78 4,586,532 +0.37(+0.40%)
Jul 13, 2015 91.86 92.51 91.74 92.41 5,186,920 +1.45(+1.59%)
Jul 10, 2015 90.62 91.27 90.15 90.97 5,758,329 +1.38(+1.54%)
Jul 09, 2015 90.34 90.56 89.44 89.58 4,529,841 +0.31(+0.34%)
Jul 08, 2015 89.86 90.45 89.12 89.28 4,717,239 -1.13(-1.25%)
Jul 07, 2015 89.86 90.60 89.04 90.40 6,857,867 +0.87(+0.97%)
Jul 06, 2015 88.69 90.02 88.61 89.53 4,805,025 -0.14(-0.15%)
Jul 02, 2015 90.55 89.67 89.67 89.67 4,780,576 -0.47(-0.52%)
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.