Home Depot (NY: HD )

390.34 +6.33 (+1.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 83.37 83.54 83.54 83.54 7,314,832 +0.56(+0.67%)
Dec 30, 2014 83.12 83.36 82.65 82.98 3,678,720 -0.21(-0.25%)
Dec 29, 2014 82.44 83.41 82.18 83.19 4,388,545 +0.62(+0.75%)
Dec 26, 2014 82.75 83.02 82.36 82.57 3,260,431 +0.15(+0.18%)
Dec 24, 2014 82.81 82.42 82.42 82.42 2,285,571 -0.16(-0.19%)
Dec 23, 2014 82.50 82.93 82.23 82.58 5,111,083 +0.21(+0.25%)
Dec 22, 2014 81.38 82.43 81.36 82.37 6,764,212 +1.25(+1.54%)
Dec 19, 2014 80.32 81.18 80.23 81.12 15,706,992 +1.00(+1.25%)
Dec 18, 2014 79.86 80.14 79.03 80.12 8,274,373 +1.38(+1.75%)
Dec 17, 2014 77.67 78.90 77.27 78.74 7,654,284 +1.50(+1.94%)
Dec 16, 2014 79.09 79.77 77.19 77.25 9,840,180 -2.38(-2.99%)
Dec 15, 2014 79.59 80.57 79.02 79.63 6,880,809 +0.21(+0.27%)
Dec 12, 2014 79.34 80.58 79.10 79.41 7,520,318 -0.39(-0.49%)
Dec 11, 2014 79.01 80.70 78.91 79.80 8,624,195 +1.06(+1.34%)
Dec 10, 2014 79.08 79.77 78.65 78.74 6,730,986 -0.56(-0.70%)
Dec 09, 2014 79.34 79.57 78.46 79.30 6,635,043 -0.63(-0.79%)
Dec 08, 2014 79.36 80.34 79.32 79.93 8,323,466 +0.63(+0.79%)
Dec 05, 2014 78.61 79.33 78.52 79.30 5,841,573 +0.55(+0.70%)
Dec 04, 2014 78.11 78.88 77.82 78.75 6,568,150 +0.29(+0.37%)
Dec 03, 2014 78.07 78.58 78.03 78.46 5,477,045 +0.34(+0.44%)
Dec 02, 2014 78.49 78.79 77.99 78.12 5,877,340 -0.20(-0.25%)
Dec 01, 2014 78.80 78.90 77.87 78.32 5,541,716 -0.41(-0.52%)
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%)
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.