Skip to main content

Home Depot (NY: HD )

384.01 +0.77 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 37.58 37.89 37.58 37.81 10,268,336 +0.30(+0.80%)
Mar 29, 2012 37.20 37.53 37.12 37.51 7,279,155 +0.00(+0.00%)
Mar 28, 2012 37.49 37.76 37.27 37.51 10,623,578 -0.10(-0.26%)
Mar 27, 2012 37.61 37.84 37.58 37.61 10,360,097 -0.07(-0.18%)
Mar 26, 2012 37.36 37.69 37.35 37.67 15,621,451 +0.44(+1.19%)
Mar 23, 2012 37.11 37.26 36.64 37.23 11,517,665 -0.11(-0.28%)
Mar 22, 2012 37.18 37.49 37.08 37.33 9,574,799 -0.08(-0.22%)
Mar 21, 2012 37.11 37.52 37.06 37.42 13,769,363 +0.31(+0.83%)
Mar 20, 2012 36.49 37.20 36.49 37.11 10,151,438 +0.41(+1.13%)
Mar 19, 2012 36.76 36.82 36.43 36.70 12,013,353 -0.17(-0.45%)
Mar 16, 2012 37.16 37.21 36.71 36.86 17,656,672 -0.11(-0.30%)
Mar 15, 2012 37.13 37.15 36.73 36.97 11,801,393 -0.20(-0.55%)
Mar 14, 2012 37.14 37.36 37.00 37.18 13,408,157 +0.25(+0.67%)
Mar 13, 2012 36.60 36.95 36.52 36.93 14,426,125 +0.41(+1.13%)
Mar 12, 2012 36.12 36.57 36.07 36.52 12,586,298 +0.37(+1.02%)
Mar 09, 2012 36.01 36.21 35.94 36.15 11,708,668 +0.21(+0.59%)
Mar 08, 2012 35.72 36.06 35.67 35.94 13,882,623 +0.32(+0.91%)
Mar 07, 2012 34.88 35.70 34.84 35.61 14,138,771 +0.75(+2.16%)
Mar 06, 2012 35.05 35.11 34.66 34.86 12,078,047 -0.53(-1.51%)
Mar 05, 2012 35.31 35.61 35.06 35.40 12,109,289 -0.02(-0.04%)
Mar 02, 2012 35.43 35.58 35.31 35.41 7,921,450 -0.04(-0.11%)
Mar 01, 2012 35.50 35.77 35.32 35.45 10,633,239 -0.08(-0.23%)
Feb 29, 2012 35.26 35.70 35.25 35.53 15,179,288 +0.25(+0.72%)
Feb 28, 2012 35.25 35.35 34.98 35.28 10,640,839 +0.22(+0.64%)
Feb 27, 2012 34.88 35.38 34.80 35.05 13,126,951 -0.04(-0.11%)
Feb 24, 2012 35.10 35.21 34.94 35.09 13,027,853 +0.02(+0.06%)
Feb 23, 2012 34.76 35.25 34.75 35.07 12,360,354 +0.28(+0.82%)
Feb 22, 2012 34.96 35.28 34.69 34.78 15,583,458 -0.26(-0.75%)
Feb 21, 2012 35.90 35.90 34.84 35.05 27,413,738 +0.16(+0.45%)
Feb 17, 2012 34.47 34.90 34.42 34.89 15,473,245 +0.58(+1.70%)
Feb 16, 2012 34.28 34.53 34.14 34.31 9,981,073 +0.16(+0.48%)
Feb 15, 2012 34.18 34.48 34.10 34.14 9,998,040 -0.26(-0.76%)
Feb 14, 2012 34.25 34.51 34.12 34.40 10,332,046 +0.10(+0.28%)
Feb 13, 2012 34.00 34.44 33.95 34.31 12,295,940 +0.45(+1.32%)
Feb 10, 2012 33.59 33.86 33.56 33.86 6,729,160 +0.04(+0.13%)
Feb 09, 2012 33.81 33.89 33.48 33.81 7,171,759 +0.07(+0.22%)
Feb 08, 2012 33.95 33.96 33.50 33.74 10,123,369 -0.22(-0.64%)
Feb 07, 2012 33.71 34.04 33.69 33.95 13,013,615 +0.19(+0.58%)
Feb 06, 2012 33.65 33.82 33.60 33.76 10,833,175 +0.02(+0.07%)
Feb 03, 2012 33.48 33.81 33.48 33.74 13,954,425 +0.53(+1.60%)
Feb 02, 2012 33.27 33.33 33.09 33.21 12,000,719 -0.01(-0.02%)
Feb 01, 2012 33.38 33.54 33.18 33.22 14,602,021 +0.06(+0.18%)
Jan 31, 2012 33.51 33.80 33.06 33.16 13,842,622 -0.28(-0.85%)
Jan 30, 2012 33.30 33.45 33.03 33.44 9,001,349 -0.07(-0.22%)
Jan 27, 2012 33.41 33.61 33.17 33.51 10,610,915 -0.06(-0.18%)
Jan 26, 2012 33.87 33.87 33.22 33.57 14,934,790 -0.23(-0.68%)
Jan 25, 2012 33.48 33.92 33.31 33.81 13,294,789 +0.22(+0.67%)
Jan 24, 2012 33.39 33.71 33.28 33.58 14,664,314 +0.06(+0.18%)
Jan 23, 2012 33.10 33.60 32.85 33.52 18,448,262 +0.28(+0.83%)
Jan 20, 2012 33.95 33.98 33.10 33.24 16,855,042 -0.67(-1.98%)
Jan 19, 2012 33.51 33.92 33.20 33.92 21,050,552 +0.40(+1.18%)
Jan 18, 2012 32.65 33.60 32.64 33.52 17,601,846 +0.85(+2.61%)
Jan 17, 2012 32.57 32.83 32.51 32.67 10,321,306 +0.17(+0.53%)
Jan 13, 2012 32.20 32.51 32.05 32.50 10,812,720 +0.09(+0.28%)
Jan 12, 2012 32.56 32.61 32.21 32.41 11,313,485 -0.05(-0.16%)
Jan 11, 2012 32.51 32.57 32.24 32.46 11,008,064 -0.05(-0.16%)
Jan 10, 2012 32.51 32.57 32.20 32.51 10,038,006 +0.22(+0.69%)
Jan 09, 2012 32.25 32.34 31.93 32.29 9,836,170 +0.02(+0.07%)
Jan 06, 2012 32.12 32.34 31.97 32.27 9,754,754 +0.08(+0.26%)
Jan 05, 2012 31.84 32.27 31.66 32.18 13,716,976 +0.26(+0.82%)
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.