Home Depot (NY: HD )

389.84 -0.50 (-0.13%)
Streaming Delayed Price Updated: 12:14 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 47.68 47.86 46.26 46.63 18,186,990 +1.02(+2.23%)
Oct 26, 2012 45.87 45.62 45.62 45.62 13,765,930 -0.33(-0.73%)
Oct 25, 2012 46.88 47.02 45.82 45.95 12,640,715 -0.61(-1.31%)
Oct 24, 2012 47.07 47.28 46.52 46.56 9,459,946 -0.36(-0.76%)
Oct 23, 2012 46.76 46.94 46.39 46.91 10,890,282 -0.11(-0.23%)
Oct 19, 2012 46.92 47.13 46.73 47.02 14,214,102 +0.07(+0.15%)
Oct 18, 2012 46.64 47.03 46.61 46.95 12,365,069 +0.31(+0.67%)
Oct 17, 2012 46.56 47.20 46.46 46.64 14,969,072 +0.40(+0.87%)
Oct 16, 2012 46.24 46.34 45.91 46.24 9,427,330 +0.16(+0.35%)
Oct 15, 2012 45.49 46.15 45.39 46.08 10,625,246 +0.83(+1.83%)
Oct 12, 2012 45.01 45.45 44.95 45.25 8,627,262 +0.42(+0.93%)
Oct 11, 2012 45.55 45.58 44.63 44.83 13,621,184 -0.55(-1.22%)
Oct 10, 2012 45.97 46.39 45.29 45.39 20,089,152 -0.92(-1.99%)
Oct 09, 2012 46.79 46.85 46.31 46.31 12,777,561 -0.71(-1.50%)
Oct 08, 2012 47.85 47.94 46.91 47.01 12,859,355 -1.00(-2.09%)
Oct 05, 2012 47.08 48.02 47.03 48.02 12,730,981 +1.11(+2.36%)
Oct 04, 2012 46.98 47.42 46.74 46.91 11,480,559 -0.02(-0.05%)
Oct 03, 2012 45.93 46.94 45.87 46.93 11,123,335 +1.09(+2.39%)
Oct 02, 2012 46.25 46.26 45.70 45.84 8,500,395 -0.18(-0.40%)
Oct 01, 2012 46.17 46.23 45.84 46.02 11,237,172 +0.15(+0.33%)
Sep 28, 2012 45.34 45.90 45.13 45.87 10,191,603 +0.37(+0.82%)
Sep 27, 2012 45.14 45.74 45.01 45.49 7,649,324 +0.54(+1.20%)
Sep 26, 2012 45.27 45.55 44.92 44.95 11,297,717 -0.42(-0.92%)
Sep 25, 2012 45.46 46.03 45.30 45.37 12,769,962 +0.25(+0.56%)
Sep 24, 2012 45.09 45.22 44.73 45.12 7,356,568 -0.02(-0.05%)
Sep 21, 2012 45.27 45.53 45.06 45.14 11,871,714 +0.11(+0.24%)
Sep 20, 2012 44.97 45.05 44.64 45.04 8,373,973 -0.14(-0.32%)
Sep 19, 2012 44.96 45.58 44.83 45.18 8,749,846 +0.46(+1.04%)
Sep 18, 2012 44.80 44.86 44.45 44.72 6,866,055 -0.04(-0.08%)
Sep 17, 2012 44.98 45.18 44.57 44.76 10,511,238 -0.42(-0.92%)
Sep 14, 2012 44.61 45.36 44.57 45.17 16,424,185 +0.88(+1.99%)
Sep 13, 2012 43.36 44.36 43.16 44.29 14,178,187 +0.95(+2.19%)
Sep 12, 2012 43.19 43.38 42.87 43.34 10,232,905 +0.25(+0.58%)
Sep 11, 2012 43.48 43.53 43.01 43.09 9,859,641 -0.44(-1.01%)
Sep 10, 2012 43.67 43.97 43.47 43.53 9,086,899 +0.03(+0.07%)
Sep 07, 2012 43.88 43.98 43.34 43.50 8,962,204 -0.30(-0.68%)
Sep 06, 2012 42.93 43.81 42.93 43.80 10,144,423 +0.84(+1.96%)
Sep 05, 2012 43.28 43.55 42.83 42.96 7,987,443 -0.19(-0.44%)
Sep 04, 2012 43.15 43.31 42.90 43.15 7,784,258 +0.03(+0.07%)
Aug 31, 2012 43.16 43.28 42.96 43.12 9,802,866 +0.10(+0.23%)
Aug 30, 2012 43.09 43.15 42.90 43.02 7,694,820 -0.17(-0.39%)
Aug 29, 2012 43.07 43.31 42.96 43.18 6,046,527 +0.35(+0.82%)
Aug 27, 2012 43.14 43.14 42.65 42.83 9,477,922 -0.22(-0.51%)
Aug 24, 2012 42.62 43.08 42.62 43.05 7,652,298 +0.31(+0.73%)
Aug 23, 2012 42.77 43.03 42.67 42.74 8,749,229 -0.07(-0.16%)
Aug 22, 2012 42.55 43.02 42.49 42.81 8,834,725 +0.24(+0.57%)
Aug 21, 2012 42.83 43.01 42.42 42.57 11,090,149 -0.19(-0.44%)
Aug 20, 2012 42.76 42.83 42.31 42.76 11,159,787 -0.12(-0.28%)
Aug 17, 2012 42.52 43.22 42.38 42.88 14,904,381 +0.32(+0.75%)
Aug 16, 2012 41.57 42.68 41.55 42.56 13,429,126 +0.99(+2.38%)
Aug 15, 2012 41.38 41.83 41.33 41.57 12,741,196 +0.22(+0.53%)
Aug 14, 2012 40.93 41.56 40.60 41.35 25,835,458 +1.43(+3.58%)
Aug 13, 2012 40.17 40.23 39.80 39.92 13,206,766 -0.18(-0.45%)
Aug 10, 2012 40.02 40.13 39.74 40.11 12,021,625 -0.07(-0.17%)
Aug 09, 2012 39.71 40.38 39.67 40.17 11,013,797 +0.27(+0.68%)
Aug 08, 2012 39.40 39.95 39.27 39.90 7,141,695 +0.29(+0.74%)
Aug 07, 2012 39.49 39.71 39.14 39.61 8,624,725 +0.30(+0.77%)
Aug 06, 2012 39.61 39.86 39.26 39.30 9,884,919 -0.22(-0.55%)
Aug 03, 2012 39.46 39.56 39.20 39.52 9,901,733 +0.68(+1.75%)
Aug 02, 2012 38.96 39.37 38.71 38.84 12,617,034 -0.22(-0.56%)
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.