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 (%)
Mar 31, 2015 92.14 93.50 92.02 92.07 5,094,536 -0.83(-0.89%)
Mar 30, 2015 93.16 94.05 92.82 92.90 4,893,166 +0.62(+0.68%)
Mar 27, 2015 90.83 92.57 90.77 92.27 4,786,858 +1.21(+1.33%)
Mar 26, 2015 91.87 91.92 90.44 91.07 6,675,002 -1.06(-1.15%)
Mar 25, 2015 93.98 94.50 92.10 92.13 5,830,602 -2.00(-2.13%)
Mar 24, 2015 94.17 95.49 94.04 94.13 4,968,671 +0.06(+0.07%)
Mar 23, 2015 94.85 95.43 94.06 94.06 5,053,235 -1.15(-1.21%)
Mar 20, 2015 93.64 95.62 93.46 95.22 10,421,846 +1.89(+2.02%)
Mar 19, 2015 94.18 94.36 93.25 93.33 4,375,032 -0.75(-0.79%)
Mar 18, 2015 93.53 94.35 91.83 94.07 5,890,136 +0.41(+0.43%)
Mar 17, 2015 93.56 94.07 93.31 93.67 4,585,253 -0.75(-0.79%)
Mar 16, 2015 93.46 94.50 93.46 94.41 5,947,987 +1.36(+1.46%)
Mar 13, 2015 94.00 94.26 92.39 93.05 5,709,335 -1.04(-1.10%)
Mar 12, 2015 92.27 94.38 92.20 94.09 7,085,188 +2.46(+2.68%)
Mar 11, 2015 91.32 92.22 91.10 91.63 5,375,650 +0.41(+0.45%)
Mar 10, 2015 92.27 92.66 91.22 91.22 7,014,874 -1.70(-1.83%)
Mar 09, 2015 92.22 93.11 92.21 92.92 6,637,062 +0.65(+0.70%)
Mar 06, 2015 93.49 93.49 91.91 92.28 6,411,293 -1.18(-1.26%)
Mar 05, 2015 92.91 93.61 92.77 93.45 5,071,525 +0.93(+1.00%)
Mar 04, 2015 93.03 93.10 92.12 92.53 4,711,350 -1.06(-1.13%)
Mar 03, 2015 93.62 93.62 92.56 93.58 4,694,177 -0.04(-0.04%)
Mar 02, 2015 92.61 94.38 92.61 93.62 7,406,869 +1.10(+1.19%)
Feb 27, 2015 92.87 93.26 92.36 92.52 7,110,067 -0.51(-0.55%)
Feb 26, 2015 93.53 93.87 92.88 93.03 7,007,056 -0.75(-0.80%)
Feb 25, 2015 94.61 94.61 93.41 93.78 9,088,580 -0.35(-0.38%)
Feb 24, 2015 94.74 95.07 92.88 94.13 15,840,751 +3.60(+3.98%)
Feb 23, 2015 91.10 91.24 90.14 90.53 6,972,472 +0.03(+0.04%)
Feb 20, 2015 89.34 90.50 88.73 90.49 9,024,442 +1.05(+1.17%)
Feb 19, 2015 90.31 90.66 89.20 89.45 7,330,820 -0.85(-0.94%)
Feb 18, 2015 89.98 90.44 89.50 90.29 4,628,239 -0.01(-0.01%)
Feb 17, 2015 90.05 90.48 89.19 90.30 7,478,494 +0.09(+0.10%)
Feb 13, 2015 90.31 90.21 90.21 90.21 6,323,746 -0.22(-0.24%)
Feb 12, 2015 89.34 90.46 88.86 90.43 5,694,980 +1.49(+1.68%)
Feb 11, 2015 89.17 89.33 88.54 88.94 5,647,975 -0.29(-0.33%)
Feb 10, 2015 87.71 89.37 87.61 89.23 6,518,055 +1.88(+2.15%)
Feb 09, 2015 87.79 88.25 87.11 87.35 5,263,407 -0.56(-0.64%)
Feb 06, 2015 88.11 88.48 87.45 87.91 5,238,569 +0.04(+0.05%)
Feb 05, 2015 87.87 88.16 87.20 87.87 5,546,333 +0.47(+0.54%)
Feb 04, 2015 86.34 87.88 86.07 87.41 8,390,992 +0.94(+1.09%)
Feb 03, 2015 84.57 86.53 84.50 86.46 7,404,324 +2.27(+2.69%)
Feb 02, 2015 84.48 84.66 81.89 84.20 6,216,585 +0.01(+0.01%)
Jan 30, 2015 85.75 86.07 84.16 84.19 8,681,976 -2.58(-2.97%)
Jan 29, 2015 84.77 86.87 84.26 86.77 8,098,279 +2.32(+2.75%)
Jan 28, 2015 84.91 86.62 84.34 84.45 6,098,891 -0.34(-0.40%)
Jan 27, 2015 84.48 85.31 84.17 84.79 5,713,374 -0.97(-1.13%)
Jan 26, 2015 84.95 85.87 84.71 85.75 5,198,907 +0.80(+0.94%)
Jan 23, 2015 85.63 85.85 84.91 84.96 5,055,395 -0.56(-0.66%)
Jan 22, 2015 84.16 85.71 83.48 85.52 7,198,811 +2.05(+2.45%)
Jan 21, 2015 83.09 83.90 82.64 83.47 7,316,717 +0.23(+0.27%)
Jan 20, 2015 84.53 84.62 82.52 83.25 6,617,591 -0.70(-0.84%)
Jan 16, 2015 81.32 84.10 80.82 83.95 7,942,625 +2.51(+3.08%)
Jan 15, 2015 82.75 83.57 81.29 81.44 8,550,973 -1.31(-1.59%)
Jan 14, 2015 82.58 83.38 82.14 82.75 6,678,268 -0.88(-1.05%)
Jan 13, 2015 84.99 85.50 83.17 83.63 6,691,370 -0.56(-0.66%)
Jan 12, 2015 84.79 84.89 83.90 84.19 6,192,561 -0.38(-0.45%)
Jan 09, 2015 86.17 86.17 84.51 84.57 7,091,499 -1.48(-1.71%)
Jan 08, 2015 84.96 86.26 84.67 86.04 8,021,536 +1.86(+2.21%)
Jan 07, 2015 82.47 84.23 82.23 84.18 6,312,988 +2.79(+3.43%)
Jan 06, 2015 82.30 82.30 80.90 81.39 6,093,473 -0.25(-0.31%)
Jan 05, 2015 82.87 82.87 81.26 81.64 7,290,614 -1.75(-2.10%)
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.