Home Depot (NY: HD )

384.01 +0.77 (+0.20%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 58.29 58.99 58.12 58.81 8,066,150 -0.09(-0.14%)
Sep 27, 2013 58.65 59.00 58.44 58.89 5,237,881 -0.09(-0.14%)
Sep 26, 2013 58.63 59.25 58.63 58.98 4,898,058 +0.43(+0.73%)
Sep 25, 2013 58.83 59.16 58.35 58.55 8,749,880 -0.40(-0.68%)
Sep 24, 2013 58.77 59.54 58.60 58.95 6,837,488 +0.10(+0.17%)
Sep 23, 2013 59.28 59.51 58.74 58.85 8,034,015 -0.85(-1.42%)
Sep 20, 2013 61.10 61.10 59.70 59.70 18,266,182 -1.17(-1.92%)
Sep 19, 2013 60.35 61.03 60.20 60.87 9,922,535 +0.88(+1.47%)
Sep 18, 2013 58.75 60.46 58.42 59.99 13,646,607 +1.22(+2.07%)
Sep 17, 2013 58.64 59.04 58.59 58.77 8,788,716 +0.20(+0.34%)
Sep 16, 2013 59.07 59.11 58.30 58.57 10,395,222 +0.33(+0.57%)
Sep 13, 2013 58.40 58.47 58.02 58.23 6,305,133 -0.22(-0.38%)
Sep 12, 2013 58.29 58.72 58.13 58.46 8,860,464 +0.28(+0.48%)
Sep 11, 2013 57.88 58.23 57.50 58.18 8,307,077 +0.34(+0.59%)
Sep 10, 2013 57.34 57.88 57.17 57.84 8,300,245 +0.79(+1.39%)
Sep 09, 2013 56.58 57.21 56.52 57.05 7,371,217 +0.68(+1.21%)
Sep 06, 2013 57.02 57.03 55.99 56.37 12,858,393 -0.22(-0.40%)
Sep 05, 2013 57.43 57.54 56.47 56.59 14,156,307 -0.89(-1.55%)
Sep 04, 2013 57.36 57.77 57.17 57.48 10,619,015 +0.19(+0.32%)
Sep 03, 2013 58.02 58.34 57.12 57.30 10,024,522 -0.16(-0.27%)
Aug 30, 2013 57.94 57.94 57.21 57.45 8,209,276 -0.43(-0.75%)
Aug 29, 2013 57.82 58.35 57.69 57.88 7,265,488 +0.02(+0.03%)
Aug 28, 2013 57.16 58.09 57.08 57.87 9,120,524 +0.70(+1.23%)
Aug 27, 2013 57.73 58.02 57.03 57.17 10,696,058 -1.01(-1.74%)
Aug 26, 2013 56.94 58.73 56.93 58.18 13,434,956 +1.19(+2.08%)
Aug 23, 2013 57.19 57.23 56.39 56.99 10,039,568 -0.08(-0.15%)
Aug 22, 2013 57.00 57.23 56.57 57.07 8,652,330 +0.21(+0.37%)
Aug 21, 2013 57.54 58.10 56.63 56.86 13,977,034 -0.43(-0.75%)
Aug 20, 2013 58.01 59.77 56.80 57.30 22,067,042 -0.71(-1.22%)
Aug 19, 2013 58.22 58.95 57.98 58.01 11,881,245 -0.13(-0.23%)
Aug 16, 2013 57.99 58.89 57.79 58.14 11,849,179 +0.19(+0.32%)
Aug 15, 2013 58.99 59.08 57.74 57.95 17,670,526 -1.77(-2.97%)
Aug 14, 2013 61.04 61.11 59.53 59.73 11,210,943 -1.54(-2.52%)
Aug 13, 2013 61.04 61.42 60.22 61.27 9,008,502 +0.19(+0.30%)
Aug 12, 2013 60.64 61.35 60.61 61.08 4,973,560 +0.18(+0.29%)
Aug 09, 2013 61.45 61.49 60.57 60.91 6,871,135 -0.83(-1.34%)
Aug 08, 2013 61.26 61.87 61.00 61.73 5,783,826 +0.93(+1.53%)
Aug 07, 2013 61.36 61.37 60.62 60.80 6,900,742 -0.94(-1.52%)
Aug 06, 2013 61.41 61.95 60.73 61.74 8,040,310 +0.30(+0.49%)
Aug 05, 2013 61.66 61.67 61.21 61.44 4,639,807 -0.44(-0.71%)
Aug 02, 2013 60.65 62.09 60.54 61.88 7,734,048 +1.23(+2.02%)
Aug 01, 2013 61.33 61.68 60.63 60.65 8,722,236 -0.30(-0.49%)
Jul 31, 2013 60.69 61.49 60.69 60.95 7,669,318 +0.33(+0.55%)
Jul 30, 2013 61.06 61.14 60.56 60.62 6,240,978 -0.05(-0.09%)
Jul 29, 2013 60.65 60.91 60.44 60.67 6,714,989 -0.05(-0.09%)
Jul 26, 2013 60.48 61.21 60.35 60.73 7,231,743 -0.19(-0.32%)
Jul 25, 2013 61.77 61.78 60.07 60.92 12,923,972 -0.99(-1.59%)
Jul 24, 2013 62.05 62.06 61.38 61.91 6,242,299 +0.06(+0.10%)
Jul 23, 2013 61.81 62.06 61.59 61.85 6,464,778 +0.15(+0.24%)
Jul 22, 2013 61.67 61.75 61.12 61.70 7,724,850 +0.08(+0.14%)
Jul 19, 2013 61.66 61.79 61.25 61.62 7,632,118 -0.10(-0.16%)
Jul 18, 2013 61.95 62.05 61.67 61.72 6,868,760 -0.42(-0.67%)
Jul 17, 2013 62.29 62.65 62.00 62.13 6,184,866 +0.26(+0.42%)
Jul 16, 2013 62.02 62.23 61.58 61.87 6,525,324 -0.14(-0.22%)
Jul 15, 2013 62.19 62.59 61.83 62.01 6,536,865 -0.11(-0.17%)
Jul 12, 2013 61.64 62.28 61.64 62.12 6,714,651 +0.52(+0.85%)
Jul 11, 2013 61.91 62.22 61.38 61.59 8,877,084 +0.35(+0.58%)
Jul 10, 2013 61.45 61.47 60.63 61.24 7,080,645 -0.23(-0.38%)
Jul 09, 2013 61.35 61.82 61.30 61.47 6,467,347 +0.37(+0.61%)
Jul 08, 2013 60.59 61.35 60.57 61.10 7,846,777 +0.72(+1.19%)
Jul 05, 2013 60.09 60.59 59.70 60.38 6,472,420 +0.43(+0.72%)
Jul 03, 2013 59.38 60.15 59.32 59.95 3,934,935 +0.32(+0.54%)
Jul 02, 2013 59.61 60.10 59.36 59.63 8,930,774 +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.