Skip to main content

Home Depot (NY: HD )

383.56 -2.32 (-0.60%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 49.80 50.44 49.52 50.31 11,992,837 +0.64(+1.29%)
Nov 29, 2012 49.92 50.28 49.56 49.67 9,866,678 -0.46(-0.91%)
Nov 28, 2012 49.39 50.14 49.00 50.13 10,035,278 +0.52(+1.04%)
Nov 27, 2012 49.49 49.84 49.14 49.61 10,649,220 -0.17(-0.34%)
Nov 26, 2012 49.73 49.95 49.39 49.78 8,729,181 -0.12(-0.23%)
Nov 23, 2012 49.48 49.90 49.36 49.90 4,835,114 +0.56(+1.14%)
Nov 21, 2012 49.00 49.40 48.88 49.33 7,241,142 +0.21(+0.42%)
Nov 20, 2012 48.66 49.16 48.61 49.13 11,120,856 +0.38(+0.77%)
Nov 19, 2012 48.10 48.76 47.96 48.75 13,035,311 +0.93(+1.95%)
Nov 16, 2012 46.98 47.94 46.98 47.82 11,771,998 +0.67(+1.42%)
Nov 15, 2012 47.16 47.63 46.98 47.15 10,658,655 -0.17(-0.36%)
Nov 14, 2012 48.68 48.88 47.20 47.32 17,339,034 -1.47(-3.01%)
Nov 13, 2012 47.99 49.60 47.84 48.79 27,841,686 +1.71(+3.63%)
Nov 12, 2012 47.14 47.29 46.57 47.08 10,852,019 +0.15(+0.33%)
Nov 09, 2012 46.69 47.22 46.42 46.92 8,525,839 +0.08(+0.16%)
Nov 08, 2012 47.57 47.72 46.83 46.85 9,420,135 -0.87(-1.82%)
Nov 07, 2012 47.99 48.01 47.29 47.72 11,403,695 -0.48(-1.01%)
Nov 06, 2012 48.18 48.42 47.98 48.20 9,116,883 +0.18(+0.38%)
Nov 05, 2012 47.74 48.13 47.67 48.02 6,355,400 +0.28(+0.58%)
Nov 02, 2012 48.15 48.43 47.71 47.74 11,570,373 -0.18(-0.39%)
Nov 01, 2012 47.69 48.03 47.51 47.93 8,939,571 +0.68(+1.43%)
Oct 31, 2012 48.31 48.49 46.87 47.25 17,950,384 +1.03(+2.23%)
Oct 26, 2012 46.48 46.22 46.22 46.22 13,586,840 -0.34(-0.73%)
Oct 25, 2012 47.49 47.64 46.42 46.56 12,476,264 -0.62(-1.31%)
Oct 24, 2012 47.69 47.90 47.13 47.17 9,336,876 -0.36(-0.76%)
Oct 23, 2012 47.38 47.56 47.00 47.53 10,748,603 -0.11(-0.23%)
Oct 19, 2012 47.54 47.75 47.35 47.64 14,029,181 +0.07(+0.15%)
Oct 18, 2012 47.26 47.65 47.22 47.57 12,204,203 +0.32(+0.67%)
Oct 17, 2012 47.18 47.82 47.07 47.26 14,774,329 +0.41(+0.87%)
Oct 16, 2012 46.85 46.96 46.52 46.85 9,304,684 +0.16(+0.35%)
Oct 15, 2012 46.09 46.76 45.99 46.69 10,487,015 +0.84(+1.83%)
Oct 12, 2012 45.61 46.05 45.54 45.85 8,515,024 +0.42(+0.93%)
Oct 11, 2012 46.15 46.18 45.22 45.42 13,443,978 -0.56(-1.22%)
Oct 10, 2012 46.58 47.00 45.89 45.99 19,827,798 -0.93(-1.99%)
Oct 09, 2012 47.41 47.47 46.92 46.92 12,611,329 -0.72(-1.50%)
Oct 08, 2012 48.48 48.57 47.52 47.63 12,692,060 -1.02(-2.09%)
Oct 05, 2012 47.70 48.65 47.65 48.65 12,565,355 +1.12(+2.36%)
Oct 04, 2012 47.60 48.05 47.36 47.52 11,331,201 -0.02(-0.05%)
Oct 03, 2012 46.53 47.56 46.48 47.55 10,978,625 +1.11(+2.39%)
Oct 02, 2012 46.86 46.87 46.30 46.44 8,389,808 -0.18(-0.40%)
Oct 01, 2012 46.78 46.84 46.45 46.62 11,090,980 +0.15(+0.33%)
Sep 28, 2012 45.94 46.51 45.73 46.47 10,059,014 +0.38(+0.82%)
Sep 27, 2012 45.74 46.34 45.60 46.09 7,549,809 +0.55(+1.20%)
Sep 26, 2012 45.86 46.15 45.52 45.55 11,150,738 -0.42(-0.92%)
Sep 25, 2012 46.05 46.63 45.89 45.97 12,603,830 +0.25(+0.56%)
Sep 24, 2012 45.69 45.82 45.32 45.72 7,260,862 -0.02(-0.05%)
Sep 21, 2012 45.86 46.13 45.65 45.74 11,717,267 +0.11(+0.24%)
Sep 20, 2012 45.56 45.65 45.23 45.63 8,265,030 -0.15(-0.32%)
Sep 19, 2012 45.55 46.19 45.42 45.78 8,636,014 +0.47(+1.04%)
Sep 18, 2012 45.39 45.45 45.04 45.31 6,776,730 -0.04(-0.08%)
Sep 17, 2012 45.57 45.78 45.16 45.35 10,374,491 -0.42(-0.93%)
Sep 14, 2012 45.20 45.96 45.15 45.77 16,210,512 +0.89(+1.99%)
Sep 13, 2012 43.93 44.95 43.73 44.88 13,993,734 +0.96(+2.19%)
Sep 12, 2012 43.76 43.95 43.44 43.91 10,099,779 +0.25(+0.58%)
Sep 11, 2012 44.05 44.11 43.58 43.66 9,731,370 -0.45(-1.01%)
Sep 10, 2012 44.25 44.55 44.05 44.11 8,968,681 +0.03(+0.07%)
Sep 07, 2012 44.46 44.56 43.91 44.08 8,845,609 -0.30(-0.68%)
Sep 06, 2012 43.49 44.39 43.49 44.38 10,012,448 +0.85(+1.96%)
Sep 05, 2012 43.85 44.13 43.39 43.52 7,883,529 -0.19(-0.44%)
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.