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 (%)
Jul 31, 2014 64.75 65.14 64.56 64.56 7,195,771 -0.73(-1.11%)
Jul 30, 2014 65.08 65.36 64.74 65.28 7,273,719 +0.62(+0.96%)
Jul 29, 2014 64.84 65.32 64.59 64.66 5,681,552 -0.07(-0.11%)
Jul 28, 2014 64.84 64.95 64.42 64.73 4,310,147 +0.03(+0.05%)
Jul 25, 2014 64.76 64.92 64.59 64.70 5,861,981 -0.14(-0.21%)
Jul 24, 2014 64.83 65.11 64.59 64.84 5,459,814 +0.14(+0.22%)
Jul 23, 2014 64.25 64.75 64.05 64.69 4,538,858 +0.38(+0.60%)
Jul 22, 2014 64.17 64.48 64.04 64.31 7,935,087 +0.66(+1.04%)
Jul 21, 2014 63.89 63.90 63.50 63.65 5,150,547 -0.30(-0.46%)
Jul 18, 2014 63.72 64.10 63.44 63.94 6,666,670 +0.42(+0.67%)
Jul 17, 2014 63.44 63.78 63.26 63.52 9,638,411 -0.09(-0.14%)
Jul 16, 2014 63.91 64.07 63.38 63.61 11,313,244 -0.16(-0.25%)
Jul 15, 2014 63.48 63.93 63.42 63.77 7,579,187 +0.32(+0.50%)
Jul 14, 2014 63.81 63.93 63.23 63.45 9,586,910 -0.12(-0.19%)
Jul 11, 2014 63.55 63.80 63.25 63.57 5,944,287 +0.17(+0.26%)
Jul 10, 2014 63.12 63.54 62.24 63.40 14,440,978 -1.06(-1.65%)
Jul 09, 2014 64.77 64.86 64.02 64.46 8,704,450 -0.02(-0.04%)
Jul 08, 2014 65.01 65.10 64.32 64.49 9,026,203 -0.53(-0.81%)
Jul 07, 2014 65.26 65.55 64.79 65.01 7,603,179 -0.50(-0.77%)
Jul 03, 2014 65.53 65.52 65.52 65.52 3,461,553 +0.06(+0.09%)
Jul 02, 2014 65.35 65.62 65.17 65.46 5,242,063 +0.13(+0.20%)
Jul 01, 2014 64.93 65.45 64.85 65.33 6,550,227 +0.69(+1.06%)
Jun 30, 2014 64.69 64.86 64.26 64.65 6,318,599 -0.14(-0.21%)
Jun 27, 2014 64.40 65.05 64.38 64.78 6,275,687 +0.30(+0.47%)
Jun 26, 2014 64.24 64.65 63.97 64.48 6,468,720 +0.18(+0.27%)
Jun 25, 2014 64.17 64.37 63.97 64.30 5,618,480 +0.08(+0.12%)
Jun 24, 2014 64.18 64.54 63.74 64.22 6,986,741 -0.17(-0.26%)
Jun 23, 2014 64.01 64.52 63.85 64.39 6,106,747 +0.38(+0.59%)
Jun 20, 2014 64.43 64.52 63.77 64.01 17,108,658 -0.22(-0.34%)
Jun 19, 2014 64.45 64.56 63.84 64.23 6,350,544 -0.22(-0.33%)
Jun 18, 2014 63.90 64.49 63.71 64.45 10,108,178 +0.55(+0.86%)
Jun 17, 2014 62.95 64.25 62.86 63.89 12,006,819 +0.89(+1.42%)
Jun 16, 2014 62.25 63.15 62.25 63.00 8,951,786 +0.66(+1.06%)
Jun 13, 2014 62.67 62.75 62.08 62.34 9,983,777 -0.29(-0.46%)
Jun 12, 2014 63.66 63.70 62.44 62.63 9,572,214 -1.10(-1.73%)
Jun 11, 2014 64.25 64.46 63.69 63.73 6,159,235 -0.74(-1.15%)
Jun 10, 2014 64.09 64.56 64.06 64.47 5,308,106 +0.08(+0.12%)
Jun 06, 2014 64.34 64.89 64.29 64.39 5,586,193 +0.21(+0.32%)
Jun 05, 2014 64.41 64.57 64.10 64.18 7,096,477 -0.13(-0.20%)
Jun 04, 2014 64.13 64.59 63.93 64.31 6,211,334 -0.10(-0.16%)
Jun 03, 2014 64.03 64.58 64.00 64.41 6,853,765 +0.24(+0.37%)
Jun 02, 2014 63.71 64.35 63.64 64.17 8,566,154 +0.48(+0.76%)
May 30, 2014 63.32 63.72 63.17 63.69 5,703,396 +0.26(+0.41%)
May 29, 2014 63.41 63.50 63.06 63.43 5,544,445 +0.17(+0.28%)
May 28, 2014 63.31 63.51 62.93 63.25 5,041,500 -0.01(-0.01%)
May 27, 2014 63.02 63.51 62.95 63.26 5,996,849 +0.40(+0.64%)
May 23, 2014 62.53 62.86 62.86 62.86 6,302,378 +0.15(+0.24%)
May 22, 2014 61.73 62.75 61.73 62.71 4,471,292 +0.72(+1.17%)
May 21, 2014 62.12 62.32 61.72 61.98 8,432,144 +0.10(+0.15%)
May 20, 2014 61.86 62.57 61.44 61.89 19,437,838 +1.16(+1.91%)
May 19, 2014 60.79 61.18 60.63 60.73 9,740,518 -0.68(-1.11%)
May 16, 2014 60.96 61.42 60.85 61.41 8,868,206 +0.89(+1.47%)
May 15, 2014 60.37 60.56 59.79 60.52 7,941,924 -0.06(-0.09%)
May 14, 2014 61.39 61.42 60.47 60.58 8,654,020 -0.76(-1.24%)
May 13, 2014 62.21 62.46 61.16 61.34 6,871,564 -0.79(-1.28%)
May 12, 2014 61.78 62.27 61.72 62.13 5,445,559 +0.44(+0.72%)
May 09, 2014 61.17 61.72 60.98 61.69 5,474,367 +0.52(+0.86%)
May 08, 2014 61.08 61.71 60.86 61.17 6,909,306 -0.02(-0.04%)
May 07, 2014 61.80 61.89 60.74 61.19 6,775,278 -0.27(-0.44%)
May 06, 2014 62.43 62.52 61.40 61.46 7,976,555 -1.01(-1.61%)
May 05, 2014 62.75 62.86 62.36 62.47 4,435,294 -0.56(-0.89%)
May 02, 2014 62.97 63.63 62.84 63.03 4,709,287 +0.06(+0.09%)
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.