Home Depot (NY: HD )

391.96 +2.10 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 58.28 58.98 58.11 58.80 8,067,050 -0.09(-0.14%)
Sep 27, 2013 58.65 58.99 58.44 58.89 5,238,466 -0.09(-0.14%)
Sep 26, 2013 58.62 59.24 58.62 58.97 4,898,605 +0.43(+0.73%)
Sep 25, 2013 58.82 59.16 58.34 58.55 8,750,857 -0.40(-0.68%)
Sep 24, 2013 58.76 59.53 58.59 58.95 6,838,251 +0.10(+0.17%)
Sep 23, 2013 59.27 59.51 58.73 58.85 8,034,911 -0.84(-1.42%)
Sep 20, 2013 61.10 61.10 59.69 59.69 18,268,220 -1.17(-1.92%)
Sep 19, 2013 60.34 61.03 60.19 60.86 9,923,643 +0.88(+1.47%)
Sep 18, 2013 58.74 60.45 58.41 59.98 13,648,130 +1.22(+2.07%)
Sep 17, 2013 58.64 59.03 58.58 58.76 8,789,697 +0.20(+0.34%)
Sep 16, 2013 59.06 59.10 58.30 58.56 10,396,382 +0.33(+0.57%)
Sep 13, 2013 58.40 58.46 58.02 58.23 6,305,837 -0.22(-0.38%)
Sep 12, 2013 58.28 58.72 58.12 58.45 8,861,453 +0.28(+0.48%)
Sep 11, 2013 57.88 58.23 57.49 58.17 8,308,005 +0.34(+0.59%)
Sep 10, 2013 57.34 57.87 57.17 57.83 8,301,172 +0.79(+1.39%)
Sep 09, 2013 56.58 57.20 56.51 57.04 7,372,040 +0.68(+1.21%)
Sep 06, 2013 57.02 57.03 55.98 56.36 12,859,828 -0.22(-0.40%)
Sep 05, 2013 57.42 57.53 56.47 56.58 14,157,888 -0.89(-1.55%)
Sep 04, 2013 57.35 57.76 57.17 57.48 10,620,201 +0.19(+0.32%)
Sep 03, 2013 58.01 58.34 57.12 57.29 10,025,641 -0.16(-0.27%)
Aug 30, 2013 57.93 57.94 57.21 57.44 8,210,194 -0.43(-0.75%)
Aug 29, 2013 57.81 58.35 57.68 57.88 7,266,301 +0.02(+0.03%)
Aug 28, 2013 57.15 58.08 57.07 57.86 9,121,544 +0.70(+1.23%)
Aug 27, 2013 57.72 58.01 57.03 57.16 10,697,255 -1.01(-1.74%)
Aug 26, 2013 56.94 58.72 56.93 58.17 13,436,458 +1.19(+2.08%)
Aug 23, 2013 57.18 57.22 56.38 56.98 10,040,691 -0.08(-0.15%)
Aug 22, 2013 57.00 57.22 56.57 57.07 8,653,298 +0.21(+0.37%)
Aug 21, 2013 57.53 58.09 56.63 56.86 13,978,598 -0.43(-0.75%)
Aug 20, 2013 58.00 59.77 56.80 57.29 22,069,510 -0.71(-1.22%)
Aug 19, 2013 58.22 58.95 57.98 58.00 11,882,574 -0.13(-0.23%)
Aug 16, 2013 57.98 58.88 57.78 58.13 11,850,504 +0.19(+0.32%)
Aug 15, 2013 58.98 59.07 57.73 57.95 17,672,502 -1.77(-2.97%)
Aug 14, 2013 61.04 61.10 59.52 59.72 11,212,196 -1.54(-2.52%)
Aug 13, 2013 61.03 61.42 60.21 61.26 9,009,510 +0.19(+0.30%)
Aug 12, 2013 60.63 61.34 60.60 61.08 4,974,116 +0.18(+0.29%)
Aug 09, 2013 61.45 61.49 60.56 60.90 6,871,904 -0.83(-1.34%)
Aug 08, 2013 61.25 61.86 60.99 61.72 5,784,472 +0.93(+1.53%)
Aug 07, 2013 61.35 61.36 60.61 60.79 6,901,513 -0.94(-1.52%)
Aug 06, 2013 61.40 61.95 60.72 61.73 8,041,210 +0.30(+0.49%)
Aug 05, 2013 61.65 61.66 61.21 61.43 4,640,326 -0.44(-0.71%)
Aug 02, 2013 60.64 62.08 60.54 61.87 7,734,913 +1.23(+2.02%)
Aug 01, 2013 61.32 61.67 60.62 60.64 8,723,211 -0.30(-0.49%)
Jul 31, 2013 60.68 61.49 60.68 60.95 7,670,176 +0.33(+0.55%)
Jul 30, 2013 61.05 61.13 60.55 60.61 6,241,676 -0.05(-0.09%)
Jul 29, 2013 60.64 60.91 60.44 60.67 6,715,740 -0.05(-0.09%)
Jul 26, 2013 60.47 61.21 60.34 60.72 7,232,552 -0.19(-0.32%)
Jul 25, 2013 61.76 61.77 60.07 60.91 12,925,417 -0.99(-1.59%)
Jul 24, 2013 62.04 62.06 61.37 61.90 6,242,997 +0.06(+0.10%)
Jul 23, 2013 61.80 62.06 61.59 61.84 6,465,501 +0.15(+0.24%)
Jul 22, 2013 61.66 61.74 61.12 61.69 7,725,714 +0.08(+0.14%)
Jul 19, 2013 61.65 61.79 61.25 61.61 7,632,971 -0.10(-0.16%)
Jul 18, 2013 61.95 62.04 61.66 61.71 6,869,528 -0.42(-0.67%)
Jul 17, 2013 62.28 62.64 61.99 62.13 6,185,558 +0.26(+0.42%)
Jul 16, 2013 62.01 62.23 61.57 61.86 6,526,054 -0.14(-0.22%)
Jul 15, 2013 62.18 62.58 61.82 62.00 6,537,596 -0.11(-0.17%)
Jul 12, 2013 61.63 62.27 61.63 62.11 6,715,402 +0.52(+0.85%)
Jul 11, 2013 61.90 62.22 61.37 61.59 8,878,077 +0.35(+0.58%)
Jul 10, 2013 61.44 61.46 60.62 61.23 7,081,437 -0.23(-0.38%)
Jul 09, 2013 61.34 61.81 61.29 61.46 6,468,070 +0.37(+0.61%)
Jul 08, 2013 60.58 61.34 60.57 61.09 7,847,655 +0.72(+1.19%)
Jul 05, 2013 60.08 60.58 59.69 60.37 6,473,144 +0.43(+0.72%)
Jul 03, 2013 59.37 60.14 59.32 59.94 3,935,375 +0.32(+0.54%)
Jul 02, 2013 59.60 60.09 59.35 59.62 8,931,773 +0.34(+0.57%)
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.