Home Depot (NY: HD )

383.60 -2.29 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 124.12 124.38 123.94 124.09 3,844,093 -0.10(-0.08%)
Mar 30, 2017 123.99 124.55 123.75 124.19 2,899,969 -0.08(-0.06%)
Mar 29, 2017 123.70 124.58 123.35 124.26 4,413,616 -0.14(-0.11%)
Mar 28, 2017 124.48 124.53 123.33 124.40 5,485,252 +0.28(+0.22%)
Mar 27, 2017 124.29 124.81 123.61 124.12 3,482,411 -0.71(-0.57%)
Mar 24, 2017 124.95 126.89 124.24 124.83 5,603,275 -0.24(-0.19%)
Mar 23, 2017 124.47 125.42 124.26 125.07 3,809,406 +0.53(+0.43%)
Mar 22, 2017 124.00 125.02 123.44 124.53 3,749,397 +0.63(+0.51%)
Mar 21, 2017 125.36 125.67 123.61 123.90 5,360,297 -1.01(-0.81%)
Mar 20, 2017 126.24 126.42 124.82 124.91 6,988,306 -1.52(-1.20%)
Mar 17, 2017 126.26 126.76 125.19 126.43 10,651,874 +0.73(+0.58%)
Mar 16, 2017 125.41 126.08 125.08 125.69 4,194,106 +0.66(+0.53%)
Mar 15, 2017 124.53 125.40 124.03 125.03 4,343,258 +0.67(+0.54%)
Mar 14, 2017 124.46 124.73 123.77 124.37 3,872,539 -0.23(-0.18%)
Mar 13, 2017 124.51 124.80 123.81 124.59 3,470,868 +0.49(+0.39%)
Mar 10, 2017 124.43 124.62 123.77 124.10 3,695,682 +0.19(+0.16%)
Mar 09, 2017 124.30 124.37 123.83 123.91 4,253,507 -0.25(-0.20%)
Mar 08, 2017 123.57 124.33 123.32 124.16 4,273,839 +0.76(+0.62%)
Mar 07, 2017 123.66 124.19 123.24 123.40 4,728,270 -0.19(-0.15%)
Mar 06, 2017 123.59 123.91 123.13 123.59 4,758,699 -0.57(-0.46%)
Mar 03, 2017 124.54 123.33 124.16 4,063,600 -0.12(-0.09%)
Mar 02, 2017 123.55 124.51 122.97 124.28 4,822,278 +1.07(+0.87%)
Mar 01, 2017 123.24 124.07 122.55 123.21 7,396,891 +1.49(+1.22%)
Feb 28, 2017 121.78 122.33 121.35 121.72 5,013,686 -0.33(-0.27%)
Feb 27, 2017 122.53 122.65 121.63 122.05 5,216,580 -0.55(-0.45%)
Feb 24, 2017 121.54 122.71 121.50 122.60 4,186,845 +1.04(+0.86%)
Feb 23, 2017 122.73 122.92 121.39 121.56 4,976,546 -0.45(-0.37%)
Feb 22, 2017 121.84 122.19 120.93 122.01 5,996,768 +0.19(+0.16%)
Feb 21, 2017 122.30 122.34 120.33 121.82 11,041,332 +1.70(+1.41%)
Feb 17, 2017 120.12 120.12 120.12 0 +1.23(+1.03%)
Feb 16, 2017 119.61 120.11 118.36 118.89 5,114,053 -0.55(-0.46%)
Feb 15, 2017 118.67 119.83 118.40 119.44 5,170,882 +0.70(+0.59%)
Feb 14, 2017 117.56 118.75 117.05 118.74 5,684,742 +1.25(+1.06%)
Feb 13, 2017 118.00 118.02 116.80 117.49 3,277,486 +0.02(+0.01%)
Feb 10, 2017 116.42 118.08 116.12 117.47 3,924,986 +0.96(+0.82%)
Feb 09, 2017 115.82 116.89 115.42 116.52 3,490,328 +0.70(+0.60%)
Feb 08, 2017 114.99 115.84 114.93 115.82 3,431,749 +1.03(+0.90%)
Feb 07, 2017 115.21 115.67 114.52 114.78 3,856,016 +0.13(+0.12%)
Feb 06, 2017 115.44 115.83 114.62 114.65 4,599,041 -1.25(-1.08%)
Feb 03, 2017 115.30 116.31 115.05 115.90 3,160,416 +0.86(+0.75%)
Feb 02, 2017 115.47 115.54 114.71 115.04 2,616,269 -0.41(-0.36%)
Feb 01, 2017 115.63 115.87 114.68 115.45 3,534,076 -0.12(-0.10%)
Jan 31, 2017 115.61 116.44 114.95 115.57 3,841,427 -0.75(-0.64%)
Jan 30, 2017 115.91 116.33 114.98 116.31 3,220,142 +0.12(+0.10%)
Jan 27, 2017 116.59 116.62 115.67 116.20 3,749,391 -0.11(-0.09%)
Jan 26, 2017 115.93 116.91 115.68 116.31 3,489,897 +0.82(+0.71%)
Jan 25, 2017 116.30 117.07 115.44 115.48 4,322,385 -0.49(-0.42%)
Jan 24, 2017 115.82 116.24 115.33 115.97 4,823,809 -0.01(-0.01%)
Jan 23, 2017 113.66 116.15 113.40 115.98 8,378,578 +2.07(+1.82%)
Jan 20, 2017 113.62 114.24 113.06 113.90 5,778,499 +0.18(+0.15%)
Jan 19, 2017 114.24 114.89 113.34 113.73 6,045,929 -0.65(-0.57%)
Jan 18, 2017 114.16 114.49 113.33 114.37 4,606,795 +0.19(+0.17%)
Jan 17, 2017 113.47 114.64 113.20 114.18 4,734,484 +0.75(+0.66%)
Jan 13, 2017 113.43 113.43 113.43 0 -0.02(-0.02%)
Jan 12, 2017 113.83 113.84 112.51 113.46 4,285,963 -0.53(-0.46%)
Jan 11, 2017 114.32 114.56 113.18 113.99 5,528,283 -0.34(-0.29%)
Jan 10, 2017 112.56 114.56 112.37 114.32 7,057,172 +1.50(+1.33%)
Jan 09, 2017 111.90 113.20 111.84 112.82 5,131,262 +0.66(+0.58%)
Jan 06, 2017 112.53 112.84 111.76 112.16 4,556,561 -0.31(-0.28%)
Jan 05, 2017 113.38 113.79 112.37 112.47 4,548,932 -1.34(-1.18%)
Jan 04, 2017 112.84 114.19 112.74 113.82 4,822,525 +1.00(+0.89%)
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.