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 29, 2013 63.52 63.92 63.32 63.35 4,294,298 +0.01(+0.01%)
Nov 27, 2013 63.10 63.42 62.92 63.35 6,939,524 +0.24(+0.39%)
Nov 26, 2013 62.99 63.54 62.90 63.10 11,872,976 +0.47(+0.75%)
Nov 25, 2013 62.28 62.86 62.28 62.63 6,998,174 +0.45(+0.72%)
Nov 22, 2013 62.51 62.69 61.87 62.18 9,914,668 -0.51(-0.81%)
Nov 21, 2013 62.88 62.88 62.33 62.70 7,154,255 +0.06(+0.10%)
Nov 20, 2013 63.40 63.40 62.34 62.63 9,207,905 -0.49(-0.78%)
Nov 19, 2013 64.57 64.61 63.03 63.13 15,559,056 +0.56(+0.89%)
Nov 18, 2013 62.83 63.20 62.19 62.57 10,961,415 -0.28(-0.45%)
Nov 15, 2013 61.92 62.90 61.70 62.85 13,261,200 +0.86(+1.38%)
Nov 14, 2013 61.37 62.31 61.30 62.00 8,664,885 +1.05(+1.73%)
Nov 13, 2013 59.44 61.01 59.44 60.94 8,972,929 +1.12(+1.86%)
Nov 12, 2013 59.56 60.15 59.47 59.83 8,441,039 +0.64(+1.07%)
Nov 11, 2013 59.11 59.43 58.85 59.19 7,329,877 -0.09(-0.15%)
Nov 08, 2013 59.12 59.46 58.73 59.28 11,752,292 -0.16(-0.28%)
Nov 07, 2013 60.33 60.62 59.43 59.44 6,866,269 -0.57(-0.96%)
Nov 06, 2013 60.25 60.31 59.62 60.02 6,449,644 -0.18(-0.30%)
Nov 05, 2013 60.30 60.32 59.74 60.20 7,662,437 -0.27(-0.45%)
Nov 04, 2013 60.61 60.80 60.17 60.47 4,974,198 +0.01(+0.01%)
Nov 01, 2013 61.24 61.28 60.35 60.46 9,140,239 -0.71(-1.16%)
Oct 31, 2013 61.25 61.61 60.88 61.17 9,614,895 +0.01(+0.01%)
Oct 30, 2013 61.01 61.73 60.88 61.16 9,224,748 +0.30(+0.49%)
Oct 29, 2013 60.04 60.90 59.99 60.87 9,228,137 +1.13(+1.89%)
Oct 28, 2013 59.80 60.00 59.53 59.73 9,794,670 -0.15(-0.25%)
Oct 25, 2013 60.12 60.17 59.69 59.88 7,568,767 -0.42(-0.69%)
Oct 24, 2013 59.23 60.35 59.22 60.30 10,073,946 +1.34(+2.26%)
Oct 23, 2013 58.54 59.22 58.52 58.96 7,036,271 +0.17(+0.29%)
Oct 22, 2013 58.93 59.00 58.58 58.79 8,706,921 +0.19(+0.32%)
Oct 21, 2013 58.59 58.74 58.23 58.60 9,616,057 -0.05(-0.09%)
Oct 18, 2013 59.11 59.29 57.91 58.66 18,252,606 -0.82(-1.39%)
Oct 17, 2013 58.52 59.54 58.51 59.48 9,136,849 +0.63(+1.07%)
Oct 16, 2013 59.25 59.37 58.56 58.85 16,371,771 -0.19(-0.32%)
Oct 15, 2013 59.80 59.88 58.97 59.04 8,458,571 -0.92(-1.53%)
Oct 14, 2013 59.48 60.10 59.37 59.96 5,244,807 +0.02(+0.04%)
Oct 11, 2013 59.26 60.18 59.23 59.94 8,832,596 +0.64(+1.07%)
Oct 10, 2013 58.93 59.30 58.70 59.30 7,758,070 +1.08(+1.85%)
Oct 09, 2013 58.39 58.62 58.04 58.23 8,677,805 -0.10(-0.18%)
Oct 08, 2013 58.92 59.11 58.25 58.33 11,457,124 -0.68(-1.14%)
Oct 07, 2013 59.22 59.57 58.98 59.00 6,470,538 -0.51(-0.86%)
Oct 04, 2013 59.53 59.88 59.28 59.51 6,187,761 -0.08(-0.13%)
Oct 03, 2013 60.00 60.34 59.30 59.59 8,886,954 -0.35(-0.58%)
Oct 02, 2013 59.58 59.99 59.25 59.94 6,491,357 +0.05(+0.08%)
Oct 01, 2013 59.59 60.02 59.40 59.89 5,580,385 +0.32(+0.54%)
Sep 30, 2013 59.04 59.75 58.87 59.57 7,962,992 -0.09(-0.14%)
Sep 27, 2013 59.41 59.76 59.20 59.66 5,170,894 -0.09(-0.14%)
Sep 26, 2013 59.39 60.02 59.39 59.74 4,835,417 +0.43(+0.73%)
Sep 25, 2013 59.59 59.93 59.11 59.31 8,637,978 -0.41(-0.68%)
Sep 24, 2013 59.53 60.31 59.36 59.72 6,750,043 +0.10(+0.17%)
Sep 23, 2013 60.05 60.28 59.50 59.62 7,931,268 -0.86(-1.42%)
Sep 20, 2013 61.89 61.89 60.47 60.47 18,032,574 -1.19(-1.92%)
Sep 19, 2013 61.13 61.82 60.98 61.66 9,795,636 +0.90(+1.47%)
Sep 18, 2013 59.51 61.24 59.18 60.76 13,472,080 +1.23(+2.07%)
Sep 17, 2013 59.40 59.80 59.35 59.53 8,676,317 +0.20(+0.34%)
Sep 16, 2013 59.84 59.88 59.06 59.33 10,262,277 +0.34(+0.57%)
Sep 13, 2013 59.16 59.22 58.78 58.99 6,224,497 -0.23(-0.38%)
Sep 12, 2013 59.04 59.48 58.88 59.22 8,747,147 +0.28(+0.48%)
Sep 11, 2013 58.63 58.99 58.24 58.93 8,200,838 +0.35(+0.59%)
Sep 10, 2013 58.08 58.63 57.91 58.59 8,194,093 +0.80(+1.39%)
Sep 09, 2013 57.32 57.95 57.25 57.79 7,276,947 +0.69(+1.21%)
Sep 06, 2013 57.76 57.77 56.71 57.10 12,693,947 -0.23(-0.40%)
Sep 05, 2013 58.17 58.28 57.21 57.32 13,975,262 -0.90(-1.55%)
Sep 04, 2013 58.10 58.52 57.91 58.23 10,483,209 +0.19(+0.32%)
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.