Home Depot, Inc. (The) Historical Stock Prices

HD 
$112.07
*  
0.94
0.85%
Get HD Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading HD now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  112.45  112.81  111.47  112.07 4,206,788
07/01/2015 112.45 112.81 111.47 112.07 4,213,677
06/30/2015 111.15 111.76 110.59 111.13 5,938,639
06/29/2015 111.56 112.32 110.46 110.54 5,185,549
06/26/2015 112.77 113.34 112.23 112.6 4,169,908
06/25/2015 113.24 113.71 112.24 112.24 4,466,982
06/24/2015 112.94 113.68 112.35 112.35 3,716,056
06/23/2015 113.24 113.59 112.93 113.18 3,075,714
06/22/2015 112.93 113.62 112.78 113.07 3,190,171
06/19/2015 111.64 113.3 111.44 112.43 9,198,689
06/18/2015 111.06 112.3 110.76 111.85 7,222,290
06/17/2015 110.73 111.29 109.96 110.47 5,722,044
06/16/2015 109.9 110.45 109.75 110.23 3,466,508
06/15/2015 110.23 110.455 109.55 110.01 3,965,003
06/12/2015 110.89 111.59 110.415 110.6 4,301,814
06/11/2015 111 112.33 111 111.29 3,642,764
06/10/2015 109.9 111.19 109.39 110.98 3,967,821
06/09/2015 109.79 110.25 109.03 109.53 3,658,009
06/08/2015 110.14 110.81 109.83 109.93 3,449,460
06/05/2015 111.34 111.36 110.27 110.37 4,504,835
06/04/2015 112.52 113.16 111.1745 111.46 4,328,286
06/03/2015 111.72 113.48 111.45 113.16 6,337,495
06/02/2015 110.75 112.18 110.64 111.59 6,088,000
06/01/2015 111.97 112.34 111.25 111.67 5,114,792
05/29/2015 111.84 112.59 111.37 111.42 5,308,473
05/28/2015 111.91 112.7 111.86 112.19 2,805,141
05/27/2015 111.04 112.53 110.81 112.16 4,147,590
05/26/2015 112 112.18 110.69 110.93 4,609,606
05/22/2015 111.87 112.53 111.46 112.16 3,693,382
05/21/2015 111.98 112.3299 111.62 112.01 4,237,562
05/20/2015 112.19 112.89 111.22 112.1 7,003,181
05/19/2015 116.12 116.48 112.34 112.34 11,129,240
05/18/2015 113.87 114.6 113.16 114.33 6,849,372
05/15/2015 111.92 113.4 111.82 113.35 4,565,344
05/14/2015 112.05 112.22 110.83 111.94 3,815,483
05/13/2015 112.92 112.95 111.1 111.19 4,340,551
05/12/2015 111.12 112.82 110.83 112.52 4,051,081
05/11/2015 112.24 112.91 111.81 111.9 3,724,195
05/08/2015 112.4 113.4825 112.11 112.47 6,435,206
05/07/2015 108.4 110.7199 108.25 110.04 5,399,920
05/06/2015 108.2 108.91 107.2401 108.31 3,996,633
05/05/2015 109.2 109.88 107.98 108.06 4,164,181
05/04/2015 109.94 110.4497 109.32 110.06 3,366,614
05/01/2015 106.98 109.79 106.85 109.55 6,696,297
04/30/2015 108.56 109.21 106.62 106.98 9,036,894
04/29/2015 110.17 110.31 108.07 108.71 7,230,859
04/28/2015 110.9 111.77 110.05 110.58 5,743,170
04/27/2015 114.05 114.11 111.28 111.39 5,617,188
04/24/2015 113.88 114.04 112.9 113.7 2,879,114
04/23/2015 112.74 114.51 112.56 113.96 3,945,180
04/22/2015 113.2 113.31 112.19 112.99 4,065,277
04/21/2015 113.5 113.98 112.5 113.17 3,899,593
04/20/2015 113 113.69 112.68 112.86 4,396,662
04/17/2015 112.91 113.11 111.7701 112.1 6,243,558
04/16/2015 113.34 113.99 113.02 113.37 4,012,490
04/15/2015 114.58 115.21 113.38 113.45 4,210,840
04/14/2015 114.2 114.98 113.11 114.05 4,072,426
04/13/2015 114.96 115.43 114.35 114.44 2,981,806
04/10/2015 114.47 115.65 114.42 115.24 3,658,058
04/09/2015 115.46 116.2446 114.14 114.57 4,673,830
04/08/2015 113.97 115.81 113.83 115.59 3,750,565
04/07/2015 114.83 115.79 114.23 114.3 3,189,099
04/06/2015 113.45 115.55 113.41 114.95 3,249,993
04/02/2015 112.61 114.92 112.52 114.54 4,064,897
04/01/2015 113.88 114 112.43 113.13 4,737,287
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?