Skip to main content

Home Depot (NY: HD )

334.87 +5.69 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 43.42 43.55 43.22 43.38 9,743,684 +0.10(+0.23%)
Aug 30, 2012 43.35 43.42 43.16 43.28 7,648,365 -0.17(-0.39%)
Aug 29, 2012 43.33 43.58 43.22 43.45 6,010,023 +0.35(+0.82%)
Aug 27, 2012 43.41 43.41 42.90 43.09 9,420,702 -0.22(-0.51%)
Aug 24, 2012 42.88 43.35 42.88 43.32 7,606,100 +0.31(+0.72%)
Aug 23, 2012 43.03 43.29 42.93 43.00 8,696,408 -0.07(-0.16%)
Aug 22, 2012 42.81 43.28 42.75 43.07 8,781,388 +0.24(+0.57%)
Aug 21, 2012 43.09 43.27 42.68 42.83 11,023,196 -0.19(-0.44%)
Aug 20, 2012 43.02 43.09 42.57 43.02 11,092,413 -0.12(-0.28%)
Aug 17, 2012 42.78 43.48 42.64 43.14 14,814,401 +0.32(+0.75%)
Aug 16, 2012 41.82 42.94 41.80 42.82 13,348,051 +1.00(+2.38%)
Aug 15, 2012 41.63 42.08 41.58 41.82 12,664,275 +0.22(+0.53%)
Aug 14, 2012 41.18 41.81 40.85 41.60 25,679,484 +1.44(+3.58%)
Aug 13, 2012 40.42 40.48 40.04 40.17 13,127,034 -0.18(-0.45%)
Aug 10, 2012 40.27 40.37 39.98 40.35 11,949,048 -0.07(-0.17%)
Aug 09, 2012 39.95 40.62 39.92 40.42 10,947,305 +0.27(+0.68%)
Aug 08, 2012 39.64 40.19 39.51 40.14 7,098,579 +0.30(+0.74%)
Aug 07, 2012 39.73 39.95 39.38 39.85 8,572,656 +0.30(+0.77%)
Aug 06, 2012 39.86 40.11 39.50 39.54 9,825,242 -0.22(-0.55%)
Aug 03, 2012 39.70 39.80 39.44 39.76 9,841,954 +0.68(+1.75%)
Aug 02, 2012 39.19 39.60 38.94 39.08 12,540,862 -0.22(-0.56%)
Aug 01, 2012 39.78 39.95 39.20 39.30 10,950,550 -0.38(-0.96%)
Jul 31, 2012 40.29 40.30 39.63 39.68 15,262,211 -0.81(-2.01%)
Jul 30, 2012 40.65 40.88 40.16 40.49 11,867,126 -0.35(-0.86%)
Jul 27, 2012 40.30 41.28 40.24 40.84 12,019,813 +0.61(+1.51%)
Jul 26, 2012 39.35 40.27 39.35 40.24 16,488,626 +1.40(+3.60%)
Jul 25, 2012 39.16 39.43 38.78 38.84 11,000,713 -0.08(-0.20%)
Jul 24, 2012 38.75 39.01 38.48 38.91 11,634,031 +0.16(+0.41%)
Jul 23, 2012 38.11 38.97 37.85 38.75 13,906,563 +0.20(+0.51%)
Jul 20, 2012 38.69 38.84 38.48 38.55 11,742,797 -0.20(-0.51%)
Jul 19, 2012 38.79 39.07 38.40 38.75 13,979,658 +0.04(+0.10%)
Jul 18, 2012 38.47 38.81 38.27 38.71 12,127,758 +0.14(+0.37%)
Jul 17, 2012 38.72 38.85 38.24 38.57 21,722,962 -0.56(-1.42%)
Jul 16, 2012 39.40 39.40 38.73 39.13 11,156,530 -0.49(-1.23%)
Jul 13, 2012 39.44 39.70 39.32 39.61 10,460,639 +0.41(+1.05%)
Jul 12, 2012 38.84 39.43 38.68 39.20 12,538,586 -0.09(-0.23%)
Jul 11, 2012 39.70 40.01 39.07 39.29 13,249,395 -0.42(-1.05%)
Jul 10, 2012 39.88 40.11 39.59 39.71 11,006,699 +0.08(+0.19%)
Jul 09, 2012 39.70 39.77 39.34 39.63 8,064,419 -0.02(-0.06%)
Jul 06, 2012 39.38 39.75 39.31 39.66 9,381,897 +0.03(+0.08%)
Jul 05, 2012 39.06 39.76 39.02 39.63 11,882,592 +0.35(+0.89%)
Jul 03, 2012 39.44 39.52 38.68 39.28 17,451,062 -1.03(-2.57%)
Jul 02, 2012 40.30 40.49 39.93 40.31 12,807,139 +0.02(+0.04%)
Jun 29, 2012 39.74 40.30 39.69 40.30 12,742,561 +0.99(+2.52%)
Jun 28, 2012 39.07 39.44 38.70 39.31 14,487,422 +0.11(+0.27%)
Jun 27, 2012 39.47 39.49 39.10 39.20 16,074,652 -0.25(-0.64%)
Jun 26, 2012 39.26 39.71 39.02 39.45 12,101,395 +0.27(+0.70%)
Jun 25, 2012 39.23 39.33 38.94 39.18 13,262,736 -0.38(-0.96%)
Jun 22, 2012 39.32 39.56 39.08 39.56 30,183,732 +0.58(+1.48%)
Jun 21, 2012 40.16 40.30 38.97 38.98 26,362,016 -1.19(-2.97%)
Jun 20, 2012 40.38 40.52 39.80 40.17 12,330,314 -0.11(-0.26%)
Jun 19, 2012 40.11 40.47 39.95 40.28 13,702,863 +0.49(+1.24%)
Jun 18, 2012 39.49 40.02 39.28 39.79 15,301,585 +0.34(+0.87%)
Jun 15, 2012 39.61 39.92 39.25 39.44 22,988,282 -0.22(-0.56%)
Jun 14, 2012 39.13 39.98 38.99 39.66 21,714,658 +0.90(+2.33%)
Jun 13, 2012 39.38 39.47 38.64 38.76 19,099,630 -0.97(-2.43%)
Jun 12, 2012 39.19 39.77 39.09 39.73 11,843,058 +0.68(+1.73%)
Jun 11, 2012 39.99 40.07 39.00 39.05 15,423,907 -0.76(-1.91%)
Jun 08, 2012 38.94 39.82 38.82 39.81 17,541,208 +0.84(+2.17%)
Jun 07, 2012 38.87 39.25 38.71 38.97 27,212,128 +0.49(+1.26%)
Jun 06, 2012 37.64 38.48 37.52 38.48 25,423,734 +1.28(+3.43%)
Jun 05, 2012 36.87 37.32 36.71 37.20 12,437,766 +0.12(+0.33%)
Jun 04, 2012 36.43 37.17 36.31 37.08 21,000,492 +0.61(+1.67%)
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.