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 (%)
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%)
Aug 01, 2012 40.06 40.23 39.48 39.58 10,873,735 -0.38(-0.96%)
Jul 31, 2012 40.57 40.59 39.91 39.96 15,155,151 -0.82(-2.01%)
Jul 30, 2012 40.94 41.17 40.44 40.78 11,783,881 -0.35(-0.86%)
Jul 27, 2012 40.58 41.57 40.52 41.13 11,935,497 +0.61(+1.51%)
Jul 26, 2012 39.62 40.56 39.62 40.52 16,372,962 +1.41(+3.60%)
Jul 25, 2012 39.43 39.71 39.06 39.11 10,923,545 -0.08(-0.20%)
Jul 24, 2012 39.03 39.29 38.75 39.19 11,552,421 +0.16(+0.41%)
Jul 23, 2012 38.38 39.24 38.11 39.03 13,809,011 +0.20(+0.51%)
Jul 20, 2012 38.96 39.12 38.75 38.83 11,660,424 -0.20(-0.51%)
Jul 19, 2012 39.06 39.35 38.67 39.03 13,881,594 +0.04(+0.10%)
Jul 18, 2012 38.74 39.08 38.54 38.99 12,042,685 +0.15(+0.37%)
Jul 17, 2012 39.00 39.13 38.51 38.84 21,570,580 -0.56(-1.42%)
Jul 16, 2012 39.68 39.68 39.00 39.40 11,078,270 -0.49(-1.23%)
Jul 13, 2012 39.72 39.98 39.59 39.89 10,387,260 +0.41(+1.05%)
Jul 12, 2012 39.11 39.71 38.95 39.48 12,450,630 -0.09(-0.23%)
Jul 11, 2012 39.98 40.29 39.35 39.57 13,156,454 -0.42(-1.05%)
Jul 10, 2012 40.16 40.40 39.87 39.99 10,929,489 +0.08(+0.19%)
Jul 09, 2012 39.98 40.05 39.62 39.91 8,007,849 -0.02(-0.06%)
Jul 06, 2012 39.66 40.03 39.59 39.94 9,316,085 +0.03(+0.08%)
Jul 05, 2012 39.33 40.04 39.29 39.91 11,799,239 +0.35(+0.89%)
Jul 03, 2012 39.72 39.80 38.96 39.55 17,328,646 -1.04(-2.57%)
Jul 02, 2012 40.58 40.77 40.21 40.60 12,717,300 +0.02(+0.04%)
Jun 29, 2012 40.02 40.58 39.97 40.58 12,653,175 +1.00(+2.51%)
Jun 28, 2012 39.35 39.72 38.97 39.59 14,385,797 +0.11(+0.27%)
Jun 27, 2012 39.75 39.77 39.38 39.48 15,961,892 -0.25(-0.64%)
Jun 26, 2012 39.54 39.99 39.29 39.73 12,016,506 +0.28(+0.70%)
Jun 25, 2012 39.51 39.61 39.22 39.46 13,169,701 -0.38(-0.96%)
Jun 22, 2012 39.59 39.84 39.36 39.84 29,972,000 +0.58(+1.48%)
Jun 21, 2012 40.44 40.59 39.24 39.26 26,177,092 -1.20(-2.97%)
Jun 20, 2012 40.67 40.80 40.08 40.46 12,243,819 -0.11(-0.26%)
Jun 19, 2012 40.40 40.76 40.24 40.57 13,606,741 +0.50(+1.24%)
Jun 18, 2012 39.77 40.31 39.55 40.07 15,194,248 +0.34(+0.87%)
Jun 15, 2012 39.89 40.21 39.52 39.72 22,827,026 -0.22(-0.56%)
Jun 14, 2012 39.40 40.26 39.26 39.95 21,562,334 +0.91(+2.33%)
Jun 13, 2012 39.65 39.75 38.91 39.03 18,965,650 -0.97(-2.43%)
Jun 12, 2012 39.47 40.05 39.36 40.01 11,759,982 +0.68(+1.73%)
Jun 11, 2012 40.27 40.35 39.27 39.32 15,315,712 -0.77(-1.91%)
Jun 08, 2012 39.22 40.10 39.10 40.09 17,418,160 +0.85(+2.17%)
Jun 07, 2012 39.15 39.53 38.99 39.24 27,021,240 +0.49(+1.26%)
Jun 06, 2012 37.91 38.75 37.79 38.75 25,245,394 +1.29(+3.43%)
Jun 05, 2012 37.13 37.59 36.97 37.46 12,350,518 +0.12(+0.33%)
Jun 04, 2012 36.69 37.43 36.57 37.34 20,853,178 +0.61(+1.67%)
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.