Skip to main content

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, 2016 108.64 109.47 108.20 108.69 8,301,150 -0.19(-0.17%)
Nov 29, 2016 109.49 109.85 108.57 108.88 4,908,368 -0.28(-0.25%)
Nov 28, 2016 109.67 110.00 108.76 109.16 5,681,974 -0.78(-0.71%)
Nov 25, 2016 110.18 110.41 109.52 109.93 3,047,042 +0.30(+0.27%)
Nov 23, 2016 109.63 109.63 109.63 0 +0.19(+0.18%)
Nov 22, 2016 107.27 109.71 107.27 109.44 6,615,011 +2.31(+2.15%)
Nov 21, 2016 107.19 107.70 106.46 107.14 4,864,968 -0.09(-0.09%)
Nov 18, 2016 107.73 108.09 106.72 107.23 5,300,522 -0.50(-0.47%)
Nov 17, 2016 105.17 107.90 105.03 107.73 8,131,868 +3.01(+2.87%)
Nov 16, 2016 103.28 105.03 103.01 104.72 11,702,868 +0.78(+0.75%)
Nov 15, 2016 106.17 106.68 102.71 103.94 16,075,403 -2.73(-2.56%)
Nov 14, 2016 109.04 109.16 106.07 106.68 13,675,392 -1.82(-1.68%)
Nov 11, 2016 107.84 108.73 107.55 108.50 6,577,795 +0.69(+0.64%)
Nov 10, 2016 105.88 108.71 105.71 107.81 10,456,471 +2.52(+2.39%)
Nov 09, 2016 101.06 105.50 100.53 105.30 9,630,967 +1.48(+1.42%)
Nov 08, 2016 103.57 104.80 103.28 103.82 7,297,809 +0.42(+0.40%)
Nov 07, 2016 102.36 103.59 102.20 103.40 6,579,290 +2.37(+2.35%)
Nov 04, 2016 100.72 101.85 100.32 101.03 5,514,383 +0.61(+0.61%)
Nov 03, 2016 100.55 101.04 100.33 100.42 6,119,850 -0.09(-0.09%)
Nov 02, 2016 100.21 101.34 100.12 100.51 5,799,601 +0.33(+0.33%)
Nov 01, 2016 101.68 102.15 99.60 100.17 8,967,147 -1.77(-1.74%)
Oct 31, 2016 103.07 103.19 101.62 101.95 6,787,719 -1.31(-1.27%)
Oct 28, 2016 102.52 103.68 102.11 103.26 5,382,897 +1.10(+1.08%)
Oct 27, 2016 102.53 103.16 101.81 102.16 5,100,253 -0.38(-0.37%)
Oct 26, 2016 102.63 103.40 102.27 102.53 6,529,771 -0.53(-0.51%)
Oct 25, 2016 105.51 105.51 103.02 103.06 10,449,945 -3.71(-3.47%)
Oct 24, 2016 106.31 107.07 106.31 106.77 4,577,449 +0.99(+0.93%)
Oct 21, 2016 104.70 105.95 104.65 105.78 3,870,617 +0.29(+0.28%)
Oct 20, 2016 105.24 106.18 104.92 105.49 4,240,553 +0.30(+0.29%)
Oct 19, 2016 105.08 105.36 104.03 105.19 4,901,532 +0.12(+0.12%)
Oct 18, 2016 105.41 105.49 104.57 105.06 4,264,464 +0.50(+0.48%)
Oct 17, 2016 105.43 105.95 104.34 104.56 4,491,103 -1.07(-1.01%)
Oct 14, 2016 106.03 106.58 105.63 105.63 5,340,217 +0.11(+0.10%)
Oct 13, 2016 105.49 105.83 104.59 105.52 4,375,183 -0.33(-0.32%)
Oct 12, 2016 105.16 106.25 105.04 105.86 4,243,742 +0.70(+0.67%)
Oct 11, 2016 105.99 106.18 104.83 105.16 6,120,082 -1.17(-1.10%)
Oct 10, 2016 107.33 107.74 106.33 106.33 5,205,523 -0.88(-0.83%)
Oct 07, 2016 108.48 108.97 106.85 107.21 6,596,626 -1.57(-1.44%)
Oct 06, 2016 106.01 109.00 105.64 108.78 8,941,594 +2.18(+2.05%)
Oct 05, 2016 107.22 107.81 106.55 106.60 4,924,915 -0.52(-0.48%)
Oct 04, 2016 107.39 108.56 106.91 107.12 5,802,647 -0.25(-0.23%)
Oct 03, 2016 107.12 107.64 106.93 107.37 4,371,133 -0.15(-0.14%)
Sep 30, 2016 106.84 107.99 106.64 107.52 6,705,318 +0.63(+0.59%)
Sep 29, 2016 107.37 109.24 106.88 106.89 7,160,946 -0.28(-0.26%)
Sep 28, 2016 106.29 107.39 106.17 107.18 6,868,809 +1.21(+1.14%)
Sep 27, 2016 105.11 106.11 104.75 105.97 5,295,955 +1.14(+1.09%)
Sep 26, 2016 106.20 106.31 104.74 104.82 6,388,532 -1.95(-1.83%)
Sep 23, 2016 107.48 107.95 106.78 106.78 5,343,385 -0.80(-0.75%)
Sep 22, 2016 107.64 108.33 107.55 107.58 4,906,507 +0.53(+0.50%)
Sep 21, 2016 106.55 107.44 105.74 107.04 6,423,405 +1.07(+1.01%)
Sep 20, 2016 106.00 106.39 105.56 105.97 4,340,516 +0.45(+0.43%)
Sep 19, 2016 105.85 106.42 105.42 105.52 5,356,102 +0.15(+0.14%)
Sep 16, 2016 106.13 106.13 105.03 105.37 8,307,228 -0.71(-0.67%)
Sep 15, 2016 105.25 106.65 105.04 106.08 6,116,217 +0.58(+0.55%)
Sep 14, 2016 104.95 106.07 104.92 105.50 5,162,906 +0.45(+0.43%)
Sep 13, 2016 106.73 106.95 104.80 105.05 7,631,123 -2.40(-2.23%)
Sep 12, 2016 105.70 107.67 105.28 107.44 9,433,907 +0.71(+0.67%)
Sep 09, 2016 109.16 109.37 106.73 106.73 7,557,844 -2.94(-2.68%)
Sep 08, 2016 109.92 111.08 109.56 109.67 6,007,520 -1.28(-1.15%)
Sep 07, 2016 111.38 111.86 110.43 110.95 5,596,326 -1.09(-0.98%)
Sep 06, 2016 112.77 113.40 111.87 112.05 5,050,716 -0.88(-0.78%)
Sep 02, 2016 112.61 112.93 112.93 112.93 4,072,254 +0.77(+0.69%)
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.