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 (%)
Mar 28, 2013 53.99 54.39 53.90 54.25 8,685,144 +0.10(+0.19%)
Mar 27, 2013 53.81 54.19 53.65 54.15 5,345,854 -0.31(-0.57%)
Mar 26, 2013 54.16 54.73 54.07 54.46 5,995,208 +0.45(+0.84%)
Mar 25, 2013 54.27 54.70 53.86 54.01 9,038,272 -0.07(-0.13%)
Mar 22, 2013 53.82 54.09 53.49 54.08 6,806,272 +0.47(+0.88%)
Mar 21, 2013 53.37 53.89 53.20 53.61 10,347,859 +0.05(+0.10%)
Mar 20, 2013 53.95 54.07 53.52 53.55 7,861,447 +0.07(+0.13%)
Mar 19, 2013 54.07 54.22 53.30 53.48 9,849,143 -0.44(-0.81%)
Mar 18, 2013 53.22 54.35 53.22 53.92 7,730,282 +0.23(+0.43%)
Mar 15, 2013 54.45 54.57 53.68 53.68 14,505,791 -0.93(-1.69%)
Mar 14, 2013 55.10 55.17 54.56 54.61 8,121,908 -0.40(-0.73%)
Mar 13, 2013 55.04 55.15 54.70 55.01 7,494,775 +0.01(+0.01%)
Mar 12, 2013 55.12 55.31 54.78 55.01 5,724,048 -0.14(-0.25%)
Mar 11, 2013 55.15 55.19 54.90 55.15 6,340,263 -0.04(-0.07%)
Mar 08, 2013 54.58 55.25 54.43 55.19 8,371,831 +0.87(+1.59%)
Mar 07, 2013 54.44 54.51 54.08 54.32 6,464,158 -0.18(-0.33%)
Mar 06, 2013 54.49 54.87 54.34 54.50 6,824,161 +0.01(+0.01%)
Mar 05, 2013 54.57 54.87 54.22 54.49 10,768,788 +0.14(+0.26%)
Mar 04, 2013 53.31 54.36 53.30 54.35 10,832,684 +0.97(+1.83%)
Mar 01, 2013 52.87 53.44 52.65 53.38 8,074,144 +0.41(+0.77%)
Feb 28, 2013 52.91 53.50 52.78 52.97 11,259,330 +0.34(+0.65%)
Feb 27, 2013 52.25 52.80 52.09 52.63 18,326,782 +0.39(+0.74%)
Feb 26, 2013 50.69 52.58 50.64 52.24 29,478,714 +2.81(+5.69%)
Feb 25, 2013 51.00 51.46 49.35 49.42 13,279,040 -1.28(-2.53%)
Feb 22, 2013 50.11 50.83 49.87 50.71 9,705,347 +0.93(+1.86%)
Feb 21, 2013 50.92 50.97 49.71 49.78 13,726,732 -1.59(-3.10%)
Feb 20, 2013 52.15 52.27 51.32 51.37 7,240,799 -0.86(-1.64%)
Feb 19, 2013 52.29 52.52 51.77 52.23 7,055,729 +0.02(+0.04%)
Feb 15, 2013 52.21 52.57 51.65 52.21 10,518,052 +0.14(+0.27%)
Feb 14, 2013 51.91 52.17 51.78 52.07 7,035,016 -0.09(-0.16%)
Feb 13, 2013 52.21 52.32 51.95 52.15 4,744,644 +0.10(+0.19%)
Feb 12, 2013 51.57 52.14 51.44 52.05 6,378,804 +0.73(+1.42%)
Feb 11, 2013 51.71 51.79 51.21 51.33 5,112,867 -0.49(-0.94%)
Feb 08, 2013 51.46 51.82 51.35 51.81 5,767,180 +0.54(+1.06%)
Feb 07, 2013 51.54 51.57 50.90 51.27 7,428,453 -0.28(-0.54%)
Feb 06, 2013 51.06 51.59 51.03 51.55 6,708,015 +0.24(+0.47%)
Feb 04, 2013 51.70 51.98 51.28 51.31 6,131,345 -0.73(-1.40%)
Feb 01, 2013 52.29 52.38 51.96 52.04 6,447,733 +0.29(+0.57%)
Jan 31, 2013 51.98 52.24 51.74 51.74 7,262,830 -0.25(-0.48%)
Jan 30, 2013 51.98 52.25 51.81 51.99 6,598,551 +0.03(+0.06%)
Jan 29, 2013 52.19 52.42 51.78 51.96 8,411,818 -0.29(-0.56%)
Jan 28, 2013 52.70 52.70 52.01 52.25 8,485,614 -0.19(-0.35%)
Jan 25, 2013 52.28 52.68 52.03 52.44 9,695,675 +0.36(+0.70%)
Jan 24, 2013 51.47 52.34 51.47 52.08 10,972,975 +0.69(+1.34%)
Jan 23, 2013 50.62 51.40 50.50 51.39 8,788,481 +0.55(+1.08%)
Jan 22, 2013 50.56 51.02 50.43 50.84 8,502,099 +0.22(+0.43%)
Jan 18, 2013 50.38 50.63 50.23 50.62 8,463,177 +0.32(+0.65%)
Jan 17, 2013 49.63 50.48 49.52 50.30 10,083,653 +0.92(+1.86%)
Jan 16, 2013 49.21 49.49 49.14 49.38 5,063,697 -0.07(-0.14%)
Jan 15, 2013 49.10 49.49 49.10 49.45 6,620,718 +0.36(+0.74%)
Jan 14, 2013 49.22 49.41 49.01 49.08 5,861,005 -0.17(-0.35%)
Jan 11, 2013 49.08 49.30 48.98 49.25 5,906,449 +0.06(+0.13%)
Jan 10, 2013 49.01 49.19 48.54 49.19 8,683,214 +0.35(+0.71%)
Jan 09, 2013 49.11 49.20 48.72 48.84 6,094,454 -0.04(-0.08%)
Jan 08, 2013 48.52 49.07 48.50 48.88 7,004,938 +0.29(+0.60%)
Jan 07, 2013 48.40 48.71 48.23 48.59 7,069,648 -0.26(-0.54%)
Jan 04, 2013 48.88 49.00 48.71 48.85 6,182,044 -0.09(-0.19%)
Jan 03, 2013 49.32 49.43 48.78 48.95 7,833,637 -0.14(-0.28%)
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.