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 (%)
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%)
Sep 01, 2016 112.37 112.85 111.68 112.16 4,609,783 +0.09(+0.08%)
Aug 31, 2016 111.87 112.53 111.63 112.06 5,565,852 +0.02(+0.02%)
Aug 30, 2016 112.63 112.84 111.66 112.05 4,117,520 -0.38(-0.33%)
Aug 29, 2016 112.11 112.47 111.88 112.42 3,882,610 +0.73(+0.65%)
Aug 26, 2016 112.58 113.21 111.33 111.69 5,044,437 -0.89(-0.79%)
Aug 25, 2016 112.00 113.19 111.70 112.58 3,812,019 +0.31(+0.27%)
Aug 24, 2016 112.86 113.26 112.07 112.28 4,947,721 -0.96(-0.85%)
Aug 23, 2016 113.00 113.51 113.00 113.24 3,560,696 +0.73(+0.65%)
Aug 22, 2016 112.72 112.93 112.24 112.51 3,311,134 -0.10(-0.09%)
Aug 19, 2016 111.74 112.86 111.66 112.61 4,762,467 +0.55(+0.49%)
Aug 18, 2016 113.08 113.18 111.76 112.06 5,329,969 -1.12(-0.99%)
Aug 17, 2016 112.64 113.45 112.02 113.18 6,281,965 -0.07(-0.06%)
Aug 16, 2016 114.43 115.26 112.77 113.25 8,763,997 -0.69(-0.61%)
Aug 15, 2016 113.93 114.69 113.83 113.94 7,604,618 +0.41(+0.36%)
Aug 12, 2016 113.06 114.21 112.75 113.53 4,920,063 -0.39(-0.34%)
Aug 11, 2016 113.31 114.30 112.38 113.92 5,032,146 +1.20(+1.06%)
Aug 10, 2016 113.31 113.80 112.28 112.72 4,135,711 -0.42(-0.37%)
Aug 09, 2016 113.28 113.96 112.51 113.15 3,825,884 -0.08(-0.07%)
Aug 08, 2016 113.81 114.22 113.19 113.23 3,828,682 -0.58(-0.51%)
Aug 05, 2016 113.89 114.50 113.56 113.81 3,635,441 +0.71(+0.63%)
Aug 04, 2016 112.88 114.05 112.61 113.10 4,574,691 -0.84(-0.74%)
Aug 03, 2016 114.00 114.07 112.81 113.94 4,381,885 -0.13(-0.12%)
Aug 02, 2016 115.47 115.55 113.74 114.07 4,689,231 -1.29(-1.12%)
Aug 01, 2016 114.77 115.50 114.59 115.36 3,798,517 +0.44(+0.38%)
Jul 29, 2016 114.27 115.32 114.25 114.92 4,405,879 +0.23(+0.20%)
Jul 28, 2016 113.21 114.82 113.14 114.69 3,885,465 +1.37(+1.21%)
Jul 27, 2016 113.90 114.46 113.02 113.31 3,645,827 -0.37(-0.32%)
Jul 26, 2016 113.47 114.31 113.11 113.68 3,098,327 +0.21(+0.18%)
Jul 25, 2016 113.51 113.76 113.18 113.47 4,032,692 -0.02(-0.01%)
Jul 22, 2016 113.40 113.59 113.02 113.49 3,160,420 +0.37(+0.33%)
Jul 21, 2016 113.69 114.00 112.61 113.11 5,984,797 -1.11(-0.98%)
Jul 20, 2016 114.22 114.25 113.70 114.23 3,719,514 +0.36(+0.31%)
Jul 19, 2016 113.11 113.93 112.69 113.87 4,609,105 +0.53(+0.47%)
Jul 18, 2016 112.61 113.45 112.07 113.34 4,487,491 +1.30(+1.16%)
Jul 15, 2016 112.32 112.72 111.93 112.04 6,403,215 +0.20(+0.18%)
Jul 14, 2016 111.73 112.05 111.25 111.84 3,756,333 +0.81(+0.73%)
Jul 13, 2016 112.09 112.39 110.64 111.03 5,095,051 -1.06(-0.95%)
Jul 12, 2016 112.42 113.05 111.64 112.09 4,349,437 -0.26(-0.23%)
Jul 11, 2016 112.08 112.96 111.77 112.35 5,505,835 +0.67(+0.60%)
Jul 08, 2016 110.00 111.69 109.03 111.68 5,781,619 +2.64(+2.42%)
Jul 07, 2016 109.11 109.88 108.53 109.03 4,779,518 -0.34(-0.31%)
Jul 06, 2016 107.40 109.41 107.26 109.37 5,933,111 +1.84(+1.72%)
Jul 05, 2016 107.74 108.47 106.82 107.53 4,927,896 -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.