Home Depot (NY: HD )

388.75 +4.74 (+1.23%)
Streaming Delayed Price Updated: 12:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 105.48 106.61 105.28 106.14 6,792,183 +0.62(+0.59%)
Sep 29, 2016 106.00 107.84 105.51 105.53 7,253,713 -0.28(-0.26%)
Sep 28, 2016 104.93 106.02 104.81 105.81 6,957,792 +1.20(+1.14%)
Sep 27, 2016 103.77 104.75 103.41 104.61 5,364,562 +1.13(+1.09%)
Sep 26, 2016 104.84 104.95 103.40 103.48 6,471,293 -1.93(-1.83%)
Sep 23, 2016 106.10 106.57 105.41 105.41 5,412,606 -0.79(-0.75%)
Sep 22, 2016 106.26 106.94 106.18 106.20 4,970,069 +0.53(+0.50%)
Sep 21, 2016 105.19 106.07 104.39 105.67 6,506,617 +1.06(+1.01%)
Sep 20, 2016 104.64 105.03 104.21 104.62 4,396,745 +0.44(+0.43%)
Sep 19, 2016 104.50 105.06 104.07 104.17 5,425,488 +0.15(+0.14%)
Sep 16, 2016 104.78 104.78 103.69 104.02 8,414,845 -0.70(-0.67%)
Sep 15, 2016 103.91 105.28 103.69 104.73 6,195,450 +0.58(+0.55%)
Sep 14, 2016 103.61 104.71 103.58 104.15 5,229,790 +0.44(+0.43%)
Sep 13, 2016 105.37 105.58 103.46 103.70 7,729,981 -2.37(-2.23%)
Sep 12, 2016 104.35 106.29 103.93 106.07 9,556,120 +0.70(+0.67%)
Sep 09, 2016 107.76 107.97 105.36 105.37 7,655,753 -2.90(-2.68%)
Sep 08, 2016 108.51 109.66 108.16 108.27 6,085,345 -1.26(-1.15%)
Sep 07, 2016 109.95 110.42 109.02 109.53 5,668,824 -1.08(-0.98%)
Sep 06, 2016 111.33 111.95 110.44 110.61 5,116,146 -0.87(-0.78%)
Sep 02, 2016 111.17 111.48 111.48 111.48 4,125,008 +0.76(+0.69%)
Sep 01, 2016 110.93 111.41 110.25 110.72 4,669,501 +0.09(+0.08%)
Aug 31, 2016 110.44 111.09 110.20 110.63 5,637,955 +0.02(+0.02%)
Aug 30, 2016 111.19 111.40 110.23 110.61 4,170,860 -0.37(-0.33%)
Aug 29, 2016 110.67 111.04 110.44 110.99 3,932,908 +0.72(+0.65%)
Aug 26, 2016 111.14 111.76 109.90 110.26 5,109,786 -0.88(-0.79%)
Aug 25, 2016 110.57 111.74 110.27 111.14 3,861,402 +0.30(+0.27%)
Aug 24, 2016 111.42 111.81 110.63 110.84 5,011,816 -0.95(-0.85%)
Aug 23, 2016 111.55 112.06 111.55 111.79 3,606,824 +0.72(+0.65%)
Aug 22, 2016 111.28 111.49 110.81 111.07 3,354,028 -0.10(-0.09%)
Aug 19, 2016 110.31 111.41 110.23 111.17 4,824,163 +0.54(+0.49%)
Aug 18, 2016 111.64 111.73 110.33 110.62 5,399,017 -1.11(-0.99%)
Aug 17, 2016 111.20 112.00 110.58 111.73 6,363,345 -0.07(-0.06%)
Aug 16, 2016 112.96 113.78 111.33 111.80 8,877,531 -0.68(-0.61%)
Aug 15, 2016 112.47 113.23 112.37 112.48 7,703,132 +0.40(+0.36%)
Aug 12, 2016 111.61 112.75 111.31 112.08 4,983,800 -0.39(-0.34%)
Aug 11, 2016 111.86 112.84 110.94 112.46 5,097,335 +1.18(+1.06%)
Aug 10, 2016 111.86 112.34 110.84 111.28 4,189,287 -0.42(-0.37%)
Aug 09, 2016 111.83 112.50 111.07 111.70 3,875,447 -0.08(-0.07%)
Aug 08, 2016 112.36 112.76 111.74 111.78 3,878,281 -0.58(-0.51%)
Aug 05, 2016 112.43 113.04 112.10 112.36 3,682,537 +0.71(+0.63%)
Aug 04, 2016 111.44 112.59 111.17 111.65 4,633,955 -0.83(-0.74%)
Aug 03, 2016 112.54 112.61 111.36 112.48 4,438,650 -0.13(-0.12%)
Aug 02, 2016 114.00 114.07 112.28 112.61 4,749,978 -1.27(-1.12%)
Aug 01, 2016 113.30 114.02 113.13 113.88 3,847,725 +0.44(+0.38%)
Jul 29, 2016 112.81 113.84 112.79 113.45 4,462,955 +0.23(+0.20%)
Jul 28, 2016 111.77 113.35 111.70 113.22 3,935,799 +1.35(+1.21%)
Jul 27, 2016 112.44 113.00 111.58 111.86 3,693,058 -0.36(-0.32%)
Jul 26, 2016 112.02 112.85 111.66 112.23 3,138,464 +0.21(+0.18%)
Jul 25, 2016 112.06 112.31 111.73 112.02 4,084,933 -0.02(-0.02%)
Jul 22, 2016 111.95 112.14 111.58 112.04 3,201,362 +0.37(+0.33%)
Jul 21, 2016 112.23 112.55 111.17 111.67 6,062,327 -1.10(-0.97%)
Jul 20, 2016 112.76 112.78 112.24 112.77 3,767,698 +0.35(+0.31%)
Jul 19, 2016 111.67 112.47 111.25 112.41 4,668,814 +0.53(+0.47%)
Jul 18, 2016 111.17 112.00 110.63 111.89 4,545,625 +1.28(+1.16%)
Jul 15, 2016 110.89 111.27 110.50 110.61 6,486,166 +0.20(+0.18%)
Jul 14, 2016 110.30 110.62 109.83 110.41 3,804,995 +0.80(+0.73%)
Jul 13, 2016 110.66 110.95 109.23 109.61 5,161,055 -1.05(-0.95%)
Jul 12, 2016 110.99 111.60 110.22 110.66 4,405,782 -0.25(-0.23%)
Jul 11, 2016 110.65 111.51 110.34 110.91 5,577,160 +0.66(+0.60%)
Jul 08, 2016 108.60 110.26 107.64 110.25 5,856,518 +2.61(+2.42%)
Jul 07, 2016 107.71 108.47 107.15 107.64 4,841,434 -0.34(-0.31%)
Jul 06, 2016 106.03 108.01 105.89 107.97 6,009,972 +1.82(+1.72%)
Jul 05, 2016 106.36 107.08 105.46 106.15 4,991,735 -0.22(-0.21%)
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.