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 31, 2014 62.87 62.97 62.58 62.81 7,226,541 +0.33(+0.52%)
Mar 28, 2014 62.64 63.10 62.30 62.48 6,466,348 +0.03(+0.05%)
Mar 27, 2014 62.41 62.72 62.21 62.45 7,290,822 -0.15(-0.24%)
Mar 26, 2014 63.10 63.33 62.47 62.60 7,985,928 -0.48(-0.76%)
Mar 25, 2014 63.54 63.57 62.83 63.08 6,757,816 -0.15(-0.24%)
Mar 24, 2014 63.83 63.87 62.87 63.23 9,542,290 -0.60(-0.94%)
Mar 21, 2014 64.12 65.01 63.70 63.83 12,706,917 +0.26(+0.41%)
Mar 20, 2014 63.27 63.69 63.08 63.57 6,422,299 +0.27(+0.43%)
Mar 19, 2014 63.48 63.89 63.02 63.30 8,274,814 -0.06(-0.09%)
Mar 18, 2014 63.22 63.94 63.20 63.36 6,321,178 +0.19(+0.30%)
Mar 17, 2014 63.16 63.65 62.91 63.17 6,989,081 +0.16(+0.25%)
Mar 14, 2014 62.56 63.41 62.54 63.01 8,490,051 +0.46(+0.74%)
Mar 13, 2014 64.34 64.34 62.48 62.55 9,657,098 -1.40(-2.18%)
Mar 12, 2014 64.08 64.17 63.69 63.94 8,879,696 -0.58(-0.90%)
Mar 11, 2014 64.84 64.97 64.33 64.52 5,880,706 -0.33(-0.51%)
Mar 10, 2014 65.06 65.14 64.50 64.86 5,244,422 -0.29(-0.45%)
Mar 07, 2014 65.20 65.24 64.75 65.15 6,701,003 +0.11(+0.17%)
Mar 06, 2014 65.33 65.42 64.90 65.04 7,815,600 -0.39(-0.60%)
Mar 05, 2014 65.43 65.66 65.17 65.43 6,379,999 +0.03(+0.05%)
Mar 04, 2014 65.42 65.66 65.28 65.40 8,068,311 +0.69(+1.06%)
Mar 03, 2014 63.71 64.74 63.63 64.72 10,592,184 -0.02(-0.04%)
Feb 28, 2014 64.63 65.58 64.23 64.74 9,173,619 +0.05(+0.07%)
Feb 27, 2014 64.45 64.87 63.62 64.69 7,653,961 +0.21(+0.33%)
Feb 26, 2014 63.92 65.28 63.76 64.48 12,336,205 +0.57(+0.89%)
Feb 25, 2014 62.88 63.93 62.61 63.91 17,003,338 +2.45(+3.99%)
Feb 24, 2014 61.42 61.76 61.13 61.46 14,872,662 +0.10(+0.17%)
Feb 21, 2014 61.05 61.59 61.05 61.35 9,839,528 +0.21(+0.34%)
Feb 20, 2014 60.45 61.21 60.41 61.15 7,410,921 +0.81(+1.35%)
Feb 19, 2014 60.97 61.18 60.30 60.34 9,841,617 -0.88(-1.44%)
Feb 18, 2014 61.50 61.62 60.82 61.22 6,277,971 -0.28(-0.46%)
Feb 14, 2014 61.36 61.50 61.50 61.50 6,021,554 +0.27(+0.44%)
Feb 13, 2014 61.04 61.45 60.72 61.24 8,344,886 +0.24(+0.40%)
Feb 12, 2014 60.70 61.03 60.51 60.99 9,304,893 +0.46(+0.76%)
Feb 11, 2014 60.33 60.76 60.11 60.53 7,973,652 +0.23(+0.38%)
Feb 10, 2014 60.42 60.45 59.89 60.30 8,037,817 -0.03(-0.05%)
Feb 07, 2014 60.11 60.45 59.86 60.34 7,885,897 +0.23(+0.38%)
Feb 06, 2014 59.34 60.14 59.33 60.11 7,738,226 +0.71(+1.20%)
Feb 05, 2014 58.98 59.62 58.37 59.40 12,772,460 +0.23(+0.39%)
Feb 04, 2014 59.59 59.86 58.54 59.17 12,130,204 -0.09(-0.16%)
Feb 03, 2014 60.49 60.56 59.14 59.26 12,071,372 -1.39(-2.29%)
Jan 31, 2014 60.14 61.14 59.86 60.65 13,429,723 -0.06(-0.10%)
Jan 30, 2014 60.95 61.37 60.49 60.71 8,642,252 +0.20(+0.33%)
Jan 29, 2014 61.78 62.15 60.48 60.52 11,651,048 -1.47(-2.37%)
Jan 28, 2014 61.89 62.29 61.42 61.98 13,413,316 -0.32(-0.51%)
Jan 27, 2014 62.24 62.48 61.97 62.30 8,350,201 -0.17(-0.28%)
Jan 24, 2014 62.83 63.14 62.47 62.47 9,022,596 -0.85(-1.35%)
Jan 23, 2014 62.84 63.37 62.50 63.33 8,092,810 +0.03(+0.05%)
Jan 22, 2014 63.66 63.78 63.07 63.30 7,312,410 -0.21(-0.32%)
Jan 21, 2014 64.16 64.32 62.99 63.50 8,776,720 -0.43(-0.67%)
Jan 17, 2014 64.18 63.93 63.93 63.93 7,828,033 -0.21(-0.32%)
Jan 16, 2014 63.85 64.23 63.75 64.13 6,172,247 +0.15(+0.23%)
Jan 15, 2014 63.93 64.27 63.72 63.98 6,584,745 +0.05(+0.07%)
Jan 14, 2014 64.15 64.31 63.62 63.93 6,610,463 +0.03(+0.05%)
Jan 13, 2014 64.41 64.82 63.89 63.90 8,809,316 -0.82(-1.27%)
Jan 10, 2014 64.49 64.75 64.26 64.72 6,311,388 +0.35(+0.54%)
Jan 09, 2014 64.64 64.67 63.91 64.38 6,292,341 -0.28(-0.44%)
Jan 08, 2014 64.35 64.67 63.95 64.66 5,903,130 +0.34(+0.53%)
Jan 07, 2014 64.17 64.65 63.99 64.32 5,867,754 +0.32(+0.49%)
Jan 06, 2014 64.44 64.70 64.01 64.01 14,177,022 -0.62(-0.96%)
Jan 03, 2014 64.64 65.09 64.58 64.63 4,939,038 -0.10(-0.16%)
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.