Skip to main content

Home Depot (NY: HD )

393.75 +1.23 (+0.31%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 33.51 33.79 33.05 33.15 13,844,167 -0.28(-0.85%)
Jan 30, 2012 33.29 33.45 33.02 33.44 9,002,354 -0.07(-0.22%)
Jan 27, 2012 33.41 33.61 33.17 33.51 10,612,100 -0.06(-0.18%)
Jan 26, 2012 33.87 33.87 33.21 33.57 14,936,457 -0.23(-0.68%)
Jan 25, 2012 33.48 33.91 33.31 33.80 13,296,274 +0.22(+0.67%)
Jan 24, 2012 33.38 33.70 33.28 33.58 14,665,951 +0.06(+0.18%)
Jan 23, 2012 33.10 33.60 32.85 33.52 18,450,322 +0.28(+0.83%)
Jan 20, 2012 33.94 33.98 33.09 33.24 16,856,924 -0.67(-1.98%)
Jan 19, 2012 33.51 33.92 33.20 33.91 21,052,904 +0.40(+1.18%)
Jan 18, 2012 32.65 33.60 32.64 33.52 17,603,812 +0.85(+2.61%)
Jan 17, 2012 32.57 32.83 32.50 32.67 10,322,458 +0.17(+0.53%)
Jan 13, 2012 32.20 32.51 32.05 32.49 10,813,928 +0.09(+0.28%)
Jan 12, 2012 32.55 32.61 32.21 32.40 11,314,749 -0.05(-0.16%)
Jan 11, 2012 32.50 32.56 32.23 32.46 11,009,293 -0.05(-0.16%)
Jan 10, 2012 32.51 32.56 32.20 32.51 10,039,127 +0.22(+0.69%)
Jan 09, 2012 32.25 32.34 31.93 32.29 9,837,269 +0.02(+0.07%)
Jan 06, 2012 32.11 32.34 31.96 32.26 9,755,843 +0.08(+0.26%)
Jan 05, 2012 31.84 32.26 31.66 32.18 13,718,508 +0.26(+0.82%)
Jan 04, 2012 31.41 32.05 31.31 31.92 14,843,805 +0.52(+1.66%)
Dec 30, 2011 31.37 31.61 31.37 31.40 6,392,178 +0.02(+0.07%)
Dec 29, 2011 31.15 31.39 31.05 31.37 8,419,041 +0.36(+1.16%)
Dec 28, 2011 31.54 31.66 31.01 31.02 6,869,210 -0.52(-1.63%)
Dec 27, 2011 31.36 31.72 31.31 31.53 6,366,606 +0.10(+0.31%)
Dec 23, 2011 31.35 31.46 31.14 31.43 5,829,487 +0.07(+0.21%)
Dec 21, 2011 31.31 31.40 31.04 31.37 16,157,836 +0.04(+0.12%)
Dec 20, 2011 30.46 31.36 30.46 31.33 26,876,640 +1.31(+4.35%)
Dec 19, 2011 30.10 30.48 29.96 30.02 11,919,550 -0.16(-0.54%)
Dec 16, 2011 29.69 30.28 29.68 30.19 27,067,702 +0.75(+2.54%)
Dec 15, 2011 29.59 29.84 29.41 29.44 14,439,817 +0.21(+0.72%)
Dec 14, 2011 29.40 29.55 29.01 29.23 16,181,501 -0.28(-0.94%)
Dec 13, 2011 30.04 30.06 29.39 29.51 15,131,465 -0.40(-1.35%)
Dec 12, 2011 29.76 29.96 29.36 29.91 14,833,706 -0.13(-0.45%)
Dec 09, 2011 29.96 30.18 29.87 30.04 13,806,406 +0.24(+0.80%)
Dec 08, 2011 30.24 30.47 29.75 29.81 16,069,104 -0.61(-2.01%)
Dec 07, 2011 29.93 30.57 29.90 30.42 16,330,460 +0.31(+1.02%)
Dec 06, 2011 29.94 30.41 29.85 30.11 16,738,583 +0.07(+0.22%)
Dec 05, 2011 29.97 30.31 29.72 30.04 18,698,190 +0.22(+0.73%)
Dec 02, 2011 29.64 30.22 29.63 29.83 23,981,706 +0.45(+1.53%)
Dec 01, 2011 29.02 29.55 28.97 29.38 12,883,700 +0.09(+0.31%)
Nov 30, 2011 29.46 29.72 28.82 29.29 26,316,234 +0.19(+0.67%)
Nov 29, 2011 27.93 29.20 27.83 29.10 27,842,888 +1.46(+5.27%)
Nov 28, 2011 27.56 27.95 27.47 27.64 10,857,126 +0.62(+2.28%)
Nov 25, 2011 27.04 27.38 26.98 27.02 4,880,789 -0.04(-0.14%)
Nov 23, 2011 27.25 27.34 27.02 27.06 9,055,719 -0.43(-1.56%)
Nov 22, 2011 27.43 27.77 27.25 27.49 11,113,470 +0.03(+0.11%)
Nov 21, 2011 27.79 28.05 27.19 27.46 15,656,833 -0.61(-2.16%)
Nov 18, 2011 28.03 28.12 27.64 28.07 15,946,546 +0.19(+0.69%)
Nov 17, 2011 28.04 28.23 27.60 27.88 15,352,224 -0.16(-0.58%)
Nov 16, 2011 27.90 28.71 27.85 28.04 15,923,929 -0.17(-0.60%)
Nov 15, 2011 28.59 28.71 28.05 28.21 20,618,460 -0.13(-0.47%)
Nov 14, 2011 28.27 28.56 28.12 28.34 18,760,234 +0.14(+0.50%)
Nov 11, 2011 27.79 28.44 27.79 28.20 13,748,686 +0.64(+2.31%)
Nov 10, 2011 27.77 27.82 27.45 27.57 9,834,650 +0.03(+0.11%)
Nov 09, 2011 27.75 28.00 27.44 27.54 14,733,676 -0.58(-2.06%)
Nov 08, 2011 27.83 28.16 27.63 28.11 13,322,467 +0.44(+1.61%)
Nov 07, 2011 27.20 27.73 27.10 27.67 16,966,000 +0.70(+2.61%)
Nov 04, 2011 26.77 26.98 26.57 26.97 8,427,842 -0.04(-0.16%)
Nov 03, 2011 26.85 27.05 26.45 27.01 12,183,933 +0.34(+1.28%)
Nov 02, 2011 26.76 26.82 26.50 26.67 13,352,708 +0.33(+1.27%)
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.