Home Depot, Inc. (The) Historical Stock Prices

HD 
$117.03
*  
0.57
0.49%
Get HD Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading HD now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    HD After Hours
 
 
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: 1 Year, From 30-JUL-2014 TO 30-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  117.09  118.13  116.37  117.03 4,148,355
07/30/2015 115.94 116.74 115.345 116.46 3,290,936
07/29/2015 115.16 116.76 115.11 116.37 5,100,276
07/28/2015 113.76 115.03 113.18 114.84 4,176,783
07/27/2015 113.37 113.89 112.71 113.07 4,465,267
07/24/2015 114.74 115.23 113.43 113.59 4,427,420
07/23/2015 115.21 116.11 114.43 114.59 4,308,850
07/22/2015 113.96 115.08 113.8 114.9 5,483,043
07/21/2015 113.41 113.97 112.678 113.86 4,658,165
07/20/2015 112.25 114.1095 112.17 113.41 6,107,437
07/17/2015 114.49 115 114 114.47 5,497,466
07/16/2015 115.87 115.91 113.83 114.73 5,234,624
07/15/2015 115.42 116.15 115.07 115.58 3,365,021
07/14/2015 114.5 115.53 114.39 115.36 3,688,831
07/13/2015 114.21 115.02 114.0655 114.9 4,168,032
07/10/2015 112.67 113.48 112.09 113.1 4,631,403
07/09/2015 112.32 112.59 111.2 111.38 3,642,461
07/08/2015 111.72 112.46 110.8 111 3,793,965
07/07/2015 111.72 112.6399 110.7 112.4 5,515,747
07/06/2015 110.27 111.93 110.17 111.32 3,864,564
07/02/2015 112.58 112.75 111.1 111.49 3,845,043
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
03/31/2015 113.7 115.37 113.55 113.61 4,126,894
03/30/2015 114.96 116.05 114.53 114.63 3,965,423
03/27/2015 112.08 114.23 112 113.86 3,878,710
03/26/2015 113.36 113.43 111.58 112.37 5,406,583
03/25/2015 115.96 116.61 113.64 113.68 4,724,133
03/24/2015 116.2 117.83 116.04 116.15 4,018,886
03/23/2015 117.04 117.75 116.07 116.07 4,094,326
03/20/2015 115.55 117.99 115.33 117.49 8,442,616
03/19/2015 116.21 116.43 115.07 115.16 3,538,400
03/18/2015 115.41 116.42 113.3101 116.08 4,773,212
03/17/2015 115.45 116.0799 115.14 115.58 3,715,820
03/16/2015 115.33 116.61 115.32 116.5 4,818,109
03/13/2015 115.99 116.31 114 114.82 4,626,684
03/12/2015 113.85 116.46 113.77 116.1 5,741,665
03/11/2015 112.68 113.8 112.41 113.07 4,356,487
03/10/2015 113.85 114.34 112.56 112.56 5,684,508
03/09/2015 114.38 115.48 114.37 115.25 5,350,753
03/06/2015 115.96 115.96 114 114.45 5,168,453
03/05/2015 115.23 116.098 115.06 115.91 4,088,931
03/04/2015 115.39 115.47 114.25 114.76 3,798,585
03/03/2015 116.11 116.12 114.8 116.07 3,781,749
03/02/2015 114.86 117.06 114.86 116.12 5,971,673
02/27/2015 115.19 115.67 114.555 114.75 5,729,326
02/26/2015 116 116.42 115.2 115.38 5,649,527
02/25/2015 117.35 117.35 115.85 116.31 7,327,196
02/24/2015 117.5 117.92 115.13 116.75 12,768,260
02/23/2015 112.99 113.16 111.8 112.28 5,620,773
02/20/2015 110.81 112.25 110.05 112.24 7,266,499
02/19/2015 112.01 112.447 110.635 110.94 5,910,566
02/18/2015 111.6 112.17 111 111.99 3,731,011
02/17/2015 111.69 112.225 110.62 112 6,029,620
02/13/2015 112.01 112.39 111.3 111.89 5,099,168
02/12/2015 110.81 112.2 110.21 112.16 4,589,899
02/11/2015 110.6 110.798 109.81 110.31 4,553,751
02/10/2015 108.79 110.85 108.66 110.67 5,254,372
02/09/2015 108.88 109.46 108.04 108.34 3,943,688
02/06/2015 109.28 109.74 108.46 109.04 4,223,512
02/05/2015 108.98 109.34 108.15 108.99 4,471,776
02/04/2015 107.09 109 106.75 108.41 6,765,342
02/03/2015 104.89 107.32 104.81 107.24 5,969,710
02/02/2015 104.78 105 101.57 104.43 5,012,100
01/30/2015 106.36 106.86 104.38 104.42 6,998,219
01/29/2015 105.14 107.74 104.51 107.62 6,529,239
01/28/2015 105.31 107.43 104.6 104.74 4,917,293
01/27/2015 104.78 105.8137 104.4 105.16 4,605,380
01/26/2015 105.36 106.5 105.06 106.36 4,191,684
01/23/2015 106.21 106.48 105.31 105.37 4,075,836
01/22/2015 104.38 106.31 103.54 106.07 5,801,770
01/21/2015 103.05 104.06 102.5 103.53 5,899,195
01/20/2015 104.84 104.95 102.35 103.25 5,335,516
01/16/2015 100.86 104.31 100.24 104.12 6,403,231
01/15/2015 103.32 103.65 100.82 101.01 6,894,309
01/14/2015 102.42 103.41 101.88 102.64 5,384,438
01/13/2015 105.41 106.04 103.15 103.73 5,394,401
01/12/2015 105.17 105.29 104.06 104.42 4,992,830
01/09/2015 106.88 106.88 104.82 104.89 5,717,459
01/08/2015 105.37 106.99 105.02 106.72 6,467,399
01/07/2015 102.29 104.47 101.995 104.41 5,089,901
01/06/2015 102.07 102.07 100.34 100.95 4,912,939
01/05/2015 102.78 102.78 100.79 101.26 5,878,149
01/02/2015 105.16 105.6548 102.67 103.43 4,324,195
12/31/2014 104.75 106.02 104.56 104.97 5,821,181
12/30/2014 104.44 104.74 103.85 104.27 2,924,470
12/29/2014 103.58 104.8 103.261 104.53 3,488,956
12/26/2014 103.98 104.3202 103.48 103.75 2,594,775
12/24/2014 104.05 104.3792 103.56 103.56 1,819,047
12/23/2014 103.66 104.2 103.32 103.76 4,067,319
12/22/2014 102.25 103.57 102.23 103.5 5,383,382
12/19/2014 100.92 102 100.81 101.93 12,489,180
12/18/2014 100.34 100.69 99.3 100.67 6,585,262
12/17/2014 97.59 99.14 97.09 98.94 6,091,737
12/16/2014 99.38 100.232 96.99 97.06 7,831,414
12/15/2014 100.01 101.24 99.29 100.05 5,476,127
12/12/2014 99.69 101.25 99.39 99.78 5,985,138
12/11/2014 99.28 101.4 99.15 100.27 6,863,672
12/10/2014 99.36 100.23 98.82 98.94 5,356,939
12/09/2014 99.69 99.98 98.5856 99.64 5,280,581
12/08/2014 99.71 100.95 99.66 100.43 6,624,329
12/05/2014 98.77 99.68 98.66 99.64 4,648,988
12/04/2014 98.15 99.11 97.78 98.95 5,223,599
12/03/2014 98.1 98.7399 98.04 98.59 4,358,974
12/02/2014 98.62 99 97.99 98.16 4,677,554
12/01/2014 99.49 99.61 98.31 98.88 4,389,479
11/28/2014 98.06 99.8 98 99.4 3,305,799
11/26/2014 97.06 97.71 97.01 97.7 4,337,943
11/25/2014 98.64 98.87 96.41 97.01 7,991,894
11/24/2014 98.68 98.9 98.22 98.4 4,995,047
11/21/2014 98.98 99.1 97.82 98.28 6,804,741
11/20/2014 96.08 97.97 96.02 97.57 4,958,379
11/19/2014 96.55 97.31 96 96.7 6,830,660
11/18/2014 97.15 97.71 93.5 95.98 10,372,680
11/17/2014 98.17 98.945 97.8 98.03 8,572,357
11/14/2014 98.9 99 98.02 98.24 4,082,079
11/13/2014 98.9 99.36 98.34 99 3,182,748
11/12/2014 98.3 98.7 97.61 98.49 4,629,148
11/11/2014 98.46 98.75 97.88 98.14 3,818,401
11/10/2014 97.64 98.17 97 98.16 3,662,160
11/07/2014 97.17 97.75 96.6925 97.65 3,429,460
11/06/2014 96.35 97.51 96.01 97.29 4,015,328
11/05/2014 96.59 96.85 95.15 95.78 5,002,514
11/04/2014 96.06 96.18 95.19 95.96 5,347,584
11/03/2014 96.81 96.83 95.975 96.09 7,613,883
10/31/2014 98.78 99.257 97.33 97.52 6,335,892
10/30/2014 96.12 97.8 96.03 97.52 4,106,690
10/29/2014 96.62 97.2537 95.8006 96.42 4,275,440
10/28/2014 95.91 96.6 95.5 96.59 5,257,781
10/27/2014 94.96 95.68 94.71 95.47 4,465,104
10/24/2014 94.6 95.189 94.13 94.99 4,825,237
10/23/2014 94.5 95.52 94.44 94.8 5,830,512
10/22/2014 94.3 94.99 93.24 93.34 5,908,873
10/21/2014 92.53 94.37 92.12 94.2 6,604,719
10/20/2014 89.87 92.07 89.77 91.85 5,609,429
10/17/2014 89.3 91.12 89.05 90.24 7,007,260
10/16/2014 86.35 89.72 86.35 88.88 7,147,588
10/15/2014 88.09 89.17 86.62 87.85 12,987,450
10/14/2014 90.37 90.53 88.52 90.1 9,711,348
10/13/2014 92.88 92.94 90.4313 90.6 7,372,091
10/10/2014 93.23 93.86 92.54 92.55 6,349,811
10/09/2014 93.91 94.79 93.02 93.07 6,674,674
10/08/2014 92.57 94.16 92.24 94.09 6,618,942
10/07/2014 93.04 93.56 92.44 92.47 5,030,302
10/06/2014 93.72 94.25 93.06 93.26 4,951,721
10/03/2014 92.52 93.68 92.335 93.54 6,200,083
10/02/2014 91.31 92.46 91.07 92.24 5,991,202
10/01/2014 92.14 92.34 90.92 91.02 5,970,668
09/30/2014 93.03 93.21 91.4 91.74 6,773,028
09/29/2014 92.37 93.17 91.95 92.88 3,894,623
09/26/2014 92.29 93 91.8 92.84 4,571,390
09/25/2014 92.8 93 91.55 91.9 4,972,066
09/24/2014 91.68 93.11 91.3501 93.02 6,381,357
09/23/2014 91.79 92.22 91.45 91.49 6,329,968
09/22/2014 91.98 92.42 91.68 91.89 5,208,741
09/19/2014 92.85 93.75 92.2 92.34 12,498,810
09/18/2014 91.83 92.44 91.2 92.09 6,023,071
09/17/2014 90.63 91.54 89.94 91.22 7,068,459
09/16/2014 89.27 90.74 88.53 90.27 5,045,137
09/15/2014 89.18 89.54 88.6 89.38 3,934,961
09/12/2014 89.38 89.5 88.46 88.84 4,593,705
09/11/2014 89.07 89.42 88.62 89.22 4,537,833
09/10/2014 88.66 89.4 88.33 89.25 6,245,282
09/09/2014 90.21 90.33 88.775 88.93 8,101,277
09/08/2014 91.38 91.78 90.57 90.82 4,883,709
09/05/2014 89.66 91.64 89.2809 91.61 7,746,361
09/04/2014 89 90.75 89 89.93 8,452,200
09/03/2014 91.11 91.31 88.98 89 15,410,010
09/02/2014 93.04 93.31 89.85 91.15 20,733,660
08/29/2014 92.74 93.52 92.61 93.5 7,671,323
08/28/2014 91.4 92.73 91.27 92.51 7,575,652
08/27/2014 91.68 91.96 91.311 91.87 4,318,054
08/26/2014 90.98 91.83 90.9 91.63 5,396,390
08/25/2014 91.25 91.82 90.95 91.2 7,317,039
08/22/2014 90.74 91.33 90.65 91.03 6,939,238
08/21/2014 90.68 91.808 90.67 91.15 8,315,128
08/20/2014 88.17 91.07 88.08 90.75 13,394,130
08/19/2014 86.9 88.99 86.57 88.23 18,230,060
08/18/2014 84.21 84.62 83.293 83.59 9,470,539
08/15/2014 84.035 84.09 82.845 83.69 5,383,543
08/14/2014 83.09 83.965 82.74 83.86 4,922,998
08/13/2014 82.98 83.385 82.74 83.12 4,498,611
08/12/2014 82.75 83.09 82.68 82.92 3,657,060
08/11/2014 82.61 83.07 82.5 82.88 3,951,965
08/08/2014 81.07 82.46 80.88 82.43 7,226,493
08/07/2014 80.75 81.07 80.29 80.47 4,045,922
08/06/2014 79.94 81.02 79.85 80.52 4,228,246
08/05/2014 79.78 80.86 79.78 80.03 5,895,423
08/04/2014 79.7 80.25 79.66 80.03 7,022,543
08/01/2014 80.56 81.0799 79.74 79.75 8,700,584
07/31/2014 81.09 81.58 80.85 80.85 5,748,862
07/30/2014 81.5 81.85 81.07 81.76 5,807,328
*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?