Home Depot, Inc. (The) Common Stock Historical Stock Prices

HD 
$132.73
*  
3.02
2.22%
Get HD Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading HD now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    HD Pre-Market
 
 
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 27-JAN-2016 TO 27-APR-2016

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.
16:00 134.69 135.44 132.49 132.73 5,553,551
04/27/2016 135.37 136.28 134.765 135.75 3,487,448
04/26/2016 135.09 136.24 134.88 135.34 3,498,972
04/25/2016 135.18 135.7299 134.28 135.65 2,831,398
04/22/2016 134.85 135.68 133.41 135.66 4,180,110
04/21/2016 135.23 135.49 134.39 134.6 3,541,740
04/20/2016 135.75 136.08 134.48 135.19 4,755,103
04/19/2016 136.8 137 134.85 135.44 4,649,461
04/18/2016 134.81 136.8 134.74 136.8 3,964,553
04/15/2016 134.41 135.275 133.97 135.01 3,508,644
04/14/2016 133.5 134.7125 132.88 134.37 4,183,198
04/13/2016 134.86 134.86 133.22 133.84 4,321,897
04/12/2016 133.3 134.72 133.11 134.38 4,230,752
04/11/2016 133.58 135.08 132.96 133.01 3,472,649
04/08/2016 134.62 134.62 133.06 133.62 2,924,397
04/07/2016 134.73 135.24 133.12 133.87 3,950,135
04/06/2016 134.25 135.7401 133.82 135.44 3,365,521
04/05/2016 134.2 135.7 133.9 134.58 4,068,495
04/04/2016 136.07 136.23 134.35 134.85 3,547,634
04/01/2016 133.1 135.2 133.1 134.85 4,257,861
03/31/2016 133.56 134.29 133 133.43 3,685,242
03/30/2016 133.11 133.929 132.84 133.42 3,138,015
03/29/2016 131 132.9 130.71 132.47 3,404,933
03/28/2016 130.6 131.81 130.49 131.08 2,621,141
03/24/2016 129.54 130.76 129.46 130.46 3,449,191
03/23/2016 130.59 131.18 129.95 130.22 3,625,009
03/22/2016 130.61 131.22 129.92 130.59 3,946,425
03/21/2016 131.53 132.13 130.27 131.01 3,816,754
03/18/2016 131.14 132.09 130.83 131.35 7,965,521
03/17/2016 130.1 131.19 129.32 130.88 4,130,995
03/16/2016 129.63 131.11 128.81 130.45 3,606,859
03/15/2016 128.78 130.48 128.62 129.71 4,034,069
03/14/2016 128.43 129.66 128.1 128.84 3,622,438
03/11/2016 126.97 128.76 126.73 128.46 4,625,828
03/10/2016 126.2 127 124.31 125.89 4,502,357
03/09/2016 127.03 127.52 125.33 126.03 4,046,826
03/08/2016 125.22 128.2 125 126.72 5,280,716
03/07/2016 125.01 126.54 125.01 126.17 4,161,141
03/04/2016 127.37 127.498 125.16 125.56 6,447,969
03/03/2016 125.2 127.26 124.78 126.8 5,008,867
03/02/2016 125.48 125.87 124.46 125.59 3,956,576
03/01/2016 124.78 125.97 123.98 125.7 4,900,217
02/29/2016 126.26 126.99 124.05 124.12 5,567,652
02/26/2016 127.59 127.75 125.93 126.26 4,607,040
02/25/2016 125.76 126.86 124.891 126.86 4,736,776
02/24/2016 124.05 125.78 122.92 125.61 7,930,050
02/23/2016 127 127.19 123.35 124.53 11,163,390
02/22/2016 123 124.47 122.13 122.85 7,788,629
02/19/2016 119.82 121.7 118.75 121.69 5,413,687
02/18/2016 120.93 121.11 119.56 119.97 4,457,648
02/17/2016 120.45 121.68 119.87 121.21 5,970,653
02/16/2016 118.12 120 117.7 119.43 6,958,112
02/12/2016 114.88 116.43 113.52 116.32 5,358,787
02/11/2016 113.08 114.19 112.22 113.27 6,443,496
02/10/2016 114.5 116.16 114.0526 114.33 5,304,582
02/09/2016 110.94 115.29 110.68 113.86 7,572,410
02/08/2016 114.93 115.965 109.62 111.85 11,284,990
02/05/2016 120.89 121 115.69 116.43 8,115,192
02/04/2016 123.65 123.9 119.45 121.11 9,171,639
02/03/2016 126.02 126.16 121.54 123.79 7,482,854
02/02/2016 125.41 126.43 124.71 125.27 5,830,704
02/01/2016 124.92 127.09 123.99 126.51 4,616,858
01/29/2016 123.17 125.76 122.75 125.76 7,616,144
01/28/2016 121.97 122.69 120.31 122.28 4,868,943
01/27/2016 122.46 124.32 120.86 121.57 5,407,642
*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?