Home Depot (NY: HD )

383.60 -2.29 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 110.71 110.81 108.92 109.63 9,814,250 -0.70(-0.64%)
Nov 27, 2015 110.39 110.93 110.16 110.33 4,076,123 +0.07(+0.07%)
Nov 25, 2015 109.47 110.26 110.26 110.26 6,473,481 +0.86(+0.79%)
Nov 24, 2015 108.03 109.67 107.88 109.40 8,145,433 +0.90(+0.83%)
Nov 23, 2015 106.62 108.61 106.62 108.50 7,728,544 +1.88(+1.76%)
Nov 20, 2015 104.29 106.62 104.07 106.62 10,003,984 +2.74(+2.64%)
Nov 19, 2015 103.61 104.50 103.14 103.88 5,691,775 +0.26(+0.25%)
Nov 18, 2015 103.54 103.78 102.08 103.62 7,925,621 +0.30(+0.29%)
Nov 17, 2015 102.24 103.45 100.80 103.32 12,842,562 +4.37(+4.42%)
Nov 16, 2015 98.30 99.11 97.13 98.95 9,492,701 +0.69(+0.70%)
Nov 13, 2015 100.80 100.92 98.18 98.26 10,659,596 -3.12(-3.08%)
Nov 12, 2015 101.69 102.33 100.77 101.38 5,231,000 -0.74(-0.72%)
Nov 11, 2015 102.71 102.71 101.97 102.12 3,965,782 -0.45(-0.44%)
Nov 10, 2015 101.94 102.69 101.57 102.57 4,729,197 +0.62(+0.61%)
Nov 09, 2015 103.01 103.28 101.30 101.95 6,092,237 -1.21(-1.17%)
Nov 06, 2015 102.58 103.27 102.21 103.16 4,581,993 +0.21(+0.21%)
Nov 05, 2015 102.73 103.18 102.32 102.95 3,736,207 +0.28(+0.27%)
Nov 04, 2015 102.75 103.07 102.05 102.67 5,008,876 -0.23(-0.22%)
Nov 03, 2015 101.73 103.21 101.38 102.90 5,267,903 +1.02(+1.00%)
Nov 02, 2015 101.74 102.06 101.03 101.88 4,537,416 +0.63(+0.62%)
Oct 30, 2015 100.94 102.15 100.94 101.24 6,095,660 +0.01(+0.01%)
Oct 29, 2015 101.06 101.60 100.52 101.24 5,660,670 -0.16(-0.15%)
Oct 28, 2015 101.85 102.02 100.08 101.39 8,330,491 -0.53(-0.52%)
Oct 27, 2015 101.96 102.43 101.39 101.92 4,487,687 -0.44(-0.43%)
Oct 26, 2015 101.99 102.90 101.56 102.37 5,556,699 +0.33(+0.32%)
Oct 23, 2015 102.37 102.97 100.70 102.04 6,449,887 +0.20(+0.20%)
Oct 22, 2015 101.46 101.93 100.62 101.83 7,150,563 +0.87(+0.86%)
Oct 21, 2015 100.96 101.56 100.52 100.97 4,264,562 +0.37(+0.37%)
Oct 20, 2015 100.63 100.86 100.19 100.60 4,052,446 -0.21(-0.20%)
Oct 19, 2015 100.40 100.88 100.06 100.80 3,782,818 +0.30(+0.29%)
Oct 16, 2015 99.60 100.57 99.60 100.51 4,968,859 +0.76(+0.76%)
Oct 15, 2015 98.77 99.93 98.59 99.75 4,211,804 +1.26(+1.28%)
Oct 14, 2015 99.35 99.80 97.90 98.48 6,350,751 -1.10(-1.10%)
Oct 13, 2015 99.71 100.14 99.20 99.58 3,628,628 -0.24(-0.24%)
Oct 12, 2015 99.48 100.27 99.08 99.82 3,494,974 +0.47(+0.47%)
Oct 09, 2015 99.30 99.49 98.65 99.35 4,754,749 +0.22(+0.22%)
Oct 08, 2015 97.70 99.27 97.57 99.13 6,054,482 +1.15(+1.18%)
Oct 07, 2015 97.61 98.13 97.03 97.98 5,874,847 +0.79(+0.82%)
Oct 06, 2015 97.53 97.61 96.60 97.18 6,442,060 -0.43(-0.44%)
Oct 05, 2015 97.24 97.68 96.55 97.61 5,530,446 +1.14(+1.18%)
Oct 02, 2015 94.63 96.54 93.93 96.47 5,324,199 +0.64(+0.67%)
Oct 01, 2015 95.18 95.91 93.96 95.83 6,368,735 +1.26(+1.33%)
Sep 30, 2015 93.65 94.69 93.35 94.57 6,589,119 +2.11(+2.29%)
Sep 29, 2015 93.52 94.11 91.55 92.46 9,658,003 -0.97(-1.04%)
Sep 28, 2015 95.42 96.08 93.23 93.43 7,320,511 -2.16(-2.26%)
Sep 25, 2015 96.00 96.76 95.02 95.59 6,690,864 +0.33(+0.34%)
Sep 24, 2015 94.45 95.52 94.04 95.27 6,316,381 +0.14(+0.15%)
Sep 23, 2015 94.87 95.44 94.71 95.13 4,988,455 +0.30(+0.32%)
Sep 22, 2015 94.50 95.31 94.08 94.82 5,656,121 -0.64(-0.67%)
Sep 21, 2015 94.96 95.90 94.39 95.46 6,352,307 +1.20(+1.27%)
Sep 18, 2015 95.41 95.97 94.15 94.27 13,881,109 -2.28(-2.37%)
Sep 17, 2015 96.90 98.12 96.03 96.55 8,068,559 +0.07(+0.08%)
Sep 16, 2015 95.05 96.65 94.96 96.48 6,454,169 +1.34(+1.41%)
Sep 15, 2015 93.99 95.50 93.27 95.14 6,098,519 +1.19(+1.26%)
Sep 14, 2015 94.58 94.73 93.69 93.95 5,188,580 -0.58(-0.61%)
Sep 11, 2015 93.33 94.55 93.10 94.53 5,462,246 +0.78(+0.83%)
Sep 10, 2015 93.35 94.51 93.10 93.75 6,422,459 +0.43(+0.46%)
Sep 09, 2015 95.90 96.19 93.10 93.33 6,492,107 -2.01(-2.11%)
Sep 08, 2015 94.73 95.51 93.95 95.34 7,053,299 +1.65(+1.76%)
Sep 04, 2015 93.91 93.69 93.69 93.69 7,024,366 -1.79(-1.87%)
Sep 03, 2015 95.83 96.69 95.14 95.48 6,475,891 +0.10(+0.10%)
Sep 02, 2015 94.03 95.38 93.61 95.38 7,922,484 +2.79(+3.02%)
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.