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 (%)
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%)
Sep 04, 2012 43.71 43.88 43.47 43.71 7,682,987 +0.03(+0.07%)
Aug 31, 2012 43.73 43.85 43.53 43.68 9,675,335 +0.10(+0.23%)
Aug 30, 2012 43.65 43.72 43.47 43.58 7,594,713 -0.17(-0.39%)
Aug 29, 2012 43.64 43.88 43.52 43.75 5,967,863 +0.35(+0.82%)
Aug 27, 2012 43.71 43.71 43.21 43.40 9,354,618 -0.22(-0.51%)
Aug 24, 2012 43.18 43.65 43.18 43.62 7,552,745 +0.31(+0.73%)
Aug 23, 2012 43.33 43.60 43.23 43.31 8,635,405 -0.07(-0.16%)
Aug 22, 2012 43.12 43.59 43.05 43.38 8,719,789 +0.25(+0.57%)
Aug 21, 2012 43.40 43.58 42.98 43.13 10,945,870 -0.19(-0.44%)
Aug 20, 2012 43.32 43.40 42.87 43.32 11,014,602 -0.12(-0.28%)
Aug 17, 2012 43.09 43.79 42.94 43.45 14,710,481 +0.32(+0.75%)
Aug 16, 2012 42.12 43.24 42.10 43.12 13,254,418 +1.00(+2.38%)
Aug 15, 2012 41.93 42.38 41.88 42.12 12,575,438 +0.22(+0.53%)
Aug 14, 2012 41.47 42.10 41.14 41.90 25,499,348 +1.45(+3.58%)
Aug 13, 2012 40.70 40.76 40.32 40.45 13,034,951 -0.18(-0.45%)
Aug 10, 2012 40.55 40.66 40.26 40.63 11,865,228 -0.07(-0.17%)
Aug 09, 2012 40.24 40.91 40.20 40.70 10,870,512 +0.28(+0.68%)
Aug 08, 2012 39.92 40.47 39.78 40.43 7,048,785 +0.30(+0.74%)
Aug 07, 2012 40.01 40.23 39.65 40.13 8,512,521 +0.31(+0.77%)
Aug 06, 2012 40.14 40.39 39.78 39.82 9,756,320 -0.22(-0.55%)
Aug 03, 2012 39.98 40.08 39.72 40.04 9,772,915 +0.69(+1.75%)
Aug 02, 2012 39.47 39.88 39.22 39.36 12,452,891 -0.22(-0.56%)
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.