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, 2015 93.65 94.69 93.35 94.57 6,589,119 +2.11(+2.29%)
Sep 29, 2015 93.52 94.11 91.55 92.46 9,658,003 -0.97(-1.04%)
Sep 28, 2015 95.42 96.08 93.23 93.43 7,320,511 -2.16(-2.26%)
Sep 25, 2015 96.00 96.76 95.02 95.59 6,690,864 +0.33(+0.34%)
Sep 24, 2015 94.45 95.52 94.04 95.27 6,316,381 +0.14(+0.15%)
Sep 23, 2015 94.87 95.44 94.71 95.13 4,988,455 +0.30(+0.32%)
Sep 22, 2015 94.50 95.31 94.08 94.82 5,656,121 -0.64(-0.67%)
Sep 21, 2015 94.96 95.90 94.39 95.46 6,352,307 +1.20(+1.27%)
Sep 18, 2015 95.41 95.97 94.15 94.27 13,881,109 -2.28(-2.37%)
Sep 17, 2015 96.90 98.12 96.03 96.55 8,068,559 +0.07(+0.08%)
Sep 16, 2015 95.05 96.65 94.96 96.48 6,454,169 +1.34(+1.41%)
Sep 15, 2015 93.99 95.50 93.27 95.14 6,098,519 +1.19(+1.26%)
Sep 14, 2015 94.58 94.73 93.69 93.95 5,188,580 -0.58(-0.61%)
Sep 11, 2015 93.33 94.55 93.10 94.53 5,462,246 +0.78(+0.83%)
Sep 10, 2015 93.35 94.51 93.10 93.75 6,422,459 +0.43(+0.46%)
Sep 09, 2015 95.90 96.19 93.10 93.33 6,492,107 -2.01(-2.11%)
Sep 08, 2015 94.73 95.51 93.95 95.34 7,053,299 +1.65(+1.76%)
Sep 04, 2015 93.91 93.69 93.69 93.69 7,024,366 -1.79(-1.87%)
Sep 03, 2015 95.83 96.69 95.14 95.48 6,475,891 +0.10(+0.10%)
Sep 02, 2015 94.03 95.38 93.61 95.38 7,922,484 +2.79(+3.02%)
Sep 01, 2015 93.34 93.96 92.17 92.59 9,026,918 -2.29(-2.42%)
Aug 31, 2015 95.33 95.72 94.45 94.88 6,682,018 -0.86(-0.90%)
Aug 28, 2015 95.67 96.51 95.26 95.75 6,156,738 -0.11(-0.12%)
Aug 27, 2015 95.73 96.21 93.96 95.86 9,302,612 +1.41(+1.49%)
Aug 26, 2015 92.93 94.53 91.31 94.45 11,430,983 +4.04(+4.47%)
Aug 25, 2015 95.32 95.32 90.36 90.41 12,544,587 -1.28(-1.40%)
Aug 24, 2015 89.66 94.41 75.09 91.69 17,161,956 -2.95(-3.12%)
Aug 21, 2015 97.39 98.06 94.63 94.64 12,508,248 -3.57(-3.63%)
Aug 20, 2015 99.38 99.83 98.21 98.21 6,818,955 -1.81(-1.81%)
Aug 19, 2015 99.94 100.85 99.50 100.01 7,965,959 -0.03(-0.03%)
Aug 18, 2015 99.26 100.86 98.70 100.05 13,528,160 +2.53(+2.59%)
Aug 17, 2015 97.03 98.38 96.73 97.52 8,899,706 -0.04(-0.04%)
Aug 14, 2015 97.20 97.68 96.51 97.56 6,303,455 +0.59(+0.61%)
Aug 13, 2015 96.14 97.88 95.97 96.97 7,677,959 +1.08(+1.13%)
Aug 12, 2015 95.43 96.04 94.26 95.88 5,671,869 +0.00(+0.00%)
Aug 11, 2015 95.34 96.25 95.13 95.88 5,007,898 +0.07(+0.08%)
Aug 10, 2015 95.75 96.41 95.61 95.81 4,184,134 +0.55(+0.57%)
Aug 07, 2015 95.08 95.45 94.33 95.26 4,892,628 +0.30(+0.32%)
Aug 06, 2015 96.45 96.54 94.56 94.96 5,853,415 -1.17(-1.22%)
Aug 05, 2015 96.45 96.54 95.40 96.14 5,276,780 +0.38(+0.40%)
Aug 04, 2015 95.02 95.99 94.71 95.75 3,691,053 +0.52(+0.55%)
Aug 03, 2015 95.83 95.89 94.64 95.23 4,474,082 -0.11(-0.12%)
Jul 31, 2015 95.31 96.24 94.81 95.35 5,279,385 +0.46(+0.49%)
Jul 30, 2015 94.46 95.10 93.97 94.88 4,039,613 +0.07(+0.08%)
Jul 29, 2015 93.82 95.13 93.78 94.81 6,264,624 +1.25(+1.33%)
Jul 28, 2015 92.68 93.72 92.21 93.56 5,126,675 +1.44(+1.57%)
Jul 27, 2015 92.36 92.79 91.83 92.12 5,484,352 -0.42(-0.46%)
Jul 24, 2015 93.48 93.88 92.41 92.54 5,434,742 -0.81(-0.87%)
Jul 23, 2015 93.86 94.60 93.24 93.36 5,288,804 -0.25(-0.27%)
Jul 22, 2015 92.84 93.76 92.71 93.61 6,732,342 +0.85(+0.91%)
Jul 21, 2015 92.40 92.85 91.80 92.76 5,720,501 +0.37(+0.40%)
Jul 20, 2015 91.45 92.97 91.39 92.40 7,496,506 -0.86(-0.93%)
Jul 17, 2015 93.28 93.69 92.88 93.26 6,747,851 -0.21(-0.23%)
Jul 16, 2015 94.40 94.43 92.74 93.47 6,425,350 -0.69(-0.74%)
Jul 15, 2015 94.03 94.63 93.75 94.16 4,130,423 +0.18(+0.19%)
Jul 14, 2015 93.28 94.12 93.20 93.99 4,527,875 +0.37(+0.40%)
Jul 13, 2015 93.05 93.71 92.93 93.61 5,120,585 +1.47(+1.59%)
Jul 10, 2015 91.79 92.45 91.32 92.14 5,684,686 +1.40(+1.54%)
Jul 09, 2015 91.51 91.73 90.60 90.74 4,471,909 +0.31(+0.34%)
Jul 08, 2015 91.02 91.62 90.27 90.43 4,656,910 -1.14(-1.25%)
Jul 07, 2015 91.02 91.77 90.19 91.57 6,770,162 +0.88(+0.97%)
Jul 06, 2015 89.84 91.19 89.76 90.69 4,743,574 -0.14(-0.15%)
Jul 02, 2015 91.72 90.83 90.83 90.83 4,719,438 -0.47(-0.52%)
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.