Home Depot, Inc. (The) Historical Stock Prices

HD 
$92.18
*  
0.31
0.34%
Get HD Alerts
*Delayed - data as of Aug. 28, 2014 12:11 ET  -  Find a broker to begin trading HD now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    HD Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
12:11  91.31  92.26  91.27  92.18 2,369,382
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
07/29/2014 81.21 81.81 80.89 80.98 4,536,457
07/28/2014 81.2 81.34 80.66 81.07 3,441,091
07/25/2014 81.1 81.3 80.89 81.03 4,680,092
07/24/2014 81.19 81.54 80.89 81.2 4,358,872
07/23/2014 80.46 81.09 80.21 81.02 3,624,880
07/22/2014 80.36 80.75 80.2 80.54 6,336,052
07/21/2014 80.01 80.03 79.525 79.71 4,112,787
07/18/2014 79.8 80.28 79.45 80.08 5,323,227
07/17/2014 79.45 79.88 79.23 79.55 7,697,331
07/16/2014 80.04 80.24 79.38 79.66 9,033,661
07/15/2014 79.5 80.06 79.42 79.86 6,051,871
07/14/2014 79.92 80.06 79.19 79.46 7,657,163
07/11/2014 79.59 79.9 79.21 79.61 4,746,427
07/10/2014 79.05 79.58 77.95 79.4 11,530,910
07/09/2014 81.11 81.23 80.175 80.73 6,978,811
07/08/2014 81.42 81.53 80.55 80.76 7,322,874
07/07/2014 81.73 82.09 81.14 81.42 6,071,028
07/03/2014 82.07 82.35 81.8 82.05 2,764,040
07/02/2014 81.84 82.18 81.62 81.98 4,185,721
07/01/2014 81.32 81.97 81.22 81.82 5,234,564
06/30/2014 81.02 81.23 80.48 80.96 5,045,310
06/27/2014 80.65 81.47 80.63 81.13 5,010,745
06/26/2014 80.45 80.97 80.12 80.75 5,165,179
06/25/2014 80.36 80.61 80.12 80.53 4,486,289
06/24/2014 80.38 80.83 79.83 80.43 5,579,118
06/23/2014 80.16 80.8 79.97 80.64 4,920,429
06/20/2014 80.69 80.8 79.86 80.17 13,661,010
06/19/2014 80.71 80.85 79.95 80.44 5,095,449
06/18/2014 80.03 80.76 79.79 80.71 8,071,483
06/17/2014 78.84 80.46 78.73 80.02 9,587,270
06/16/2014 77.96 79.09 77.96 78.9 7,164,369
06/13/2014 78.49 78.59 77.75 78.07 7,971,776
06/12/2014 79.73 79.78 78.2 78.43 7,643,311
06/11/2014 80.46 80.73 79.76 79.81 4,918,060
06/10/2014 80.26 80.85 80.22 80.74 4,238,446
06/09/2014 80.63 81.32 80.42 80.61 3,718,643
06/06/2014 80.58 81.27 80.51 80.64 4,460,294
06/05/2014 80.67 80.86 80.28 80.38 5,666,434
06/04/2014 80.32 80.89 80.06 80.54 4,959,660
06/03/2014 80.19 80.88 80.15 80.67 5,477,706
06/02/2014 80.25 81.06 80.17 80.84 6,817,683
05/30/2014 79.77 80.27 79.58 80.23 4,528,008
05/29/2014 79.88 79.99 79.44 79.9 4,408,854
05/28/2014 79.75 80 79.27 79.68 4,002,161
05/27/2014 79.38 80 79.3 79.69 4,760,558
05/23/2014 78.77 79.4 78.51 79.18 5,003,115
05/22/2014 77.76 79.05 77.76 78.78 5,265,269
05/21/2014 78.25 78.51 77.75 78.08 6,693,930
05/20/2014 77.92 78.82 77.4 77.96 15,431,800
05/19/2014 76.58 77.07 76.37 76.5 7,733,780
05/16/2014 76.79 77.37 76.6576 77.36 7,037,154
05/15/2014 76.05 76.29 75.32 76.24 6,304,743
05/14/2014 77.33 77.37 76.17 76.31 6,869,972
05/13/2014 78.36 78.675 77.04 77.27 5,455,195
05/12/2014 77.82 78.44 77.7506 78.27 4,324,168
05/09/2014 77.06 77.75 76.81 77.71 4,345,185
05/08/2014 76.94 77.73 76.66 77.05 5,484,906
05/07/2014 77.85 77.96 76.52 77.08 5,378,509
05/06/2014 78.64 78.755 77.35 77.42 6,470,591
05/05/2014 79.04 79.18 78.56 78.69 3,520,928
05/02/2014 79.32 80.16 79.155 79.4 3,738,436
05/01/2014 79.51 79.65 78.95 79.33 3,936,711
04/30/2014 79.74 79.74 78.73 79.51 8,524,111
04/29/2014 80.32 80.32 79.52 79.52 5,146,542
04/28/2014 79.53 81.15 79.33 80.17 14,562,450
04/25/2014 79.41 79.7 79.03 79.38 6,381,363
04/24/2014 78.97 79.81 78.72 79.77 7,271,561
04/23/2014 79.87 80.05 78.4401 78.52 7,496,778
04/22/2014 78.74 80.23 78.63 79.67 11,188,380
04/21/2014 78.35 78.35 77.67 77.96 6,252,090
04/17/2014 76.26 77.68 75.91 77.09 6,874,985
04/16/2014 76.42 76.58 75.8 76.58 6,104,612
04/15/2014 76.29 76.4 74.61 75.89 7,022,929
04/14/2014 76.3 76.86 75.51 75.97 8,677,247
04/11/2014 76.62 77.06 75.65 75.7 8,399,109
04/10/2014 77.62 78.22 76.7 76.78 6,201,531
04/09/2014 77.24 77.93 77.14 77.76 8,027,604
04/08/2014 76.91 77.44 76.42 77.11 7,370,955
04/07/2014 78.69 78.69 77.03 77.13 11,121,260
04/04/2014 79.64 79.7 78.49 78.72 6,422,002
04/03/2014 79.95 80.02 78.98 79.4 5,505,425
04/02/2014 79.54 80.76 79.485 79.95 6,611,747
04/01/2014 79.24 80.29 79.24 79.38 6,697,614
03/31/2014 79.21 79.33 78.84 79.13 5,736,200
03/28/2014 78.92 79.5 78.49 78.72 5,132,162
03/27/2014 78.63 79.02 78.37 78.68 5,787,123
03/26/2014 79.49 79.78 78.7 78.87 6,364,569
03/25/2014 80.05 80.09 79.1599 79.47 5,364,047
03/24/2014 80.41 80.46 79.2 79.66 7,574,236
03/21/2014 80.78 81.9 80.25 80.42 10,086,150
03/20/2014 79.71 80.24 79.47 80.09 5,097,830
03/19/2014 79.97 80.485 79.4 79.75 6,568,371
03/18/2014 79.65 80.56 79.62 79.82 5,032,166
03/17/2014 79.57 80.185 79.25 79.58 5,547,629
03/14/2014 78.82 79.88 78.79 79.38 6,724,041
03/13/2014 81.06 81.06 78.72 78.8 7,665,827
03/12/2014 80.73 80.85 80.24 80.56 7,048,729
03/11/2014 81.69 81.8499 81.05 81.29 4,667,867
03/10/2014 82.44 82.54 81.73 82.18 4,138,981
03/07/2014 82.61 82.67 82.04 82.55 5,287,667
03/06/2014 82.78 82.89 82.23 82.41 6,168,357
03/05/2014 82.91 83.2 82.575 82.91 5,069,930
03/04/2014 82.89 83.2 82.71 82.87 6,367,641
03/03/2014 80.73 82.0299 80.62 82 8,359,542
02/28/2014 81.89 83.1 81.39 82.03 7,239,631
02/27/2014 81.66 82.2 80.61 81.97 6,040,850
02/26/2014 80.99 82.71 80.79 81.7 9,737,766
02/25/2014 79.68 81 79.33 80.98 13,421,680
02/24/2014 77.84 78.25 77.46 77.87 11,739,470
02/21/2014 77.36 78.04 77.36 77.74 7,764,529
02/20/2014 76.59 77.56 76.54 77.48 5,852,170
02/19/2014 77.25 77.52 76.4 76.45 7,767,813
02/18/2014 77.92 78.08 77.07 77.57 4,954,668
02/14/2014 77.75 78.13 77.32 77.93 4,754,256
02/13/2014 77.34 77.8654 76.94 77.59 6,586,929
02/12/2014 76.91 77.33 76.67 77.28 7,345,888
02/11/2014 76.44 76.99 76.17 76.7 6,292,925
02/10/2014 76.56 76.59 75.88 76.41 6,343,565
02/07/2014 76.17 76.6 75.85 76.45 6,223,654
02/06/2014 75.19 76.2 75.17 76.16 6,107,123
02/05/2014 74.73 75.545 73.96 75.26 10,080,320
02/04/2014 75.51 75.85 74.17 74.97 9,573,437
02/03/2014 76.64 76.73 74.93 75.09 9,527,012
01/31/2014 76.2 77.47 75.85 76.85 10,592,160
01/30/2014 77.23 77.76 76.6499 76.93 6,820,872
01/29/2014 78.28 78.75 76.63 76.68 9,195,317
01/28/2014 78.42 78.93 77.821 78.54 10,586,490
01/27/2014 78.86 79.17 78.52 78.94 6,591,201
01/24/2014 79.61 80 79.16 79.16 7,120,460
01/23/2014 79.62 80.3 79.19 80.24 6,386,966
01/22/2014 80.66 80.81 79.92 80.2 5,821,612
01/21/2014 81.3 81.5 79.81 80.46 6,932,848
01/17/2014 81.32 81.35 80.65 81 6,177,964
01/16/2014 80.9 81.38 80.78 81.26 4,871,229
01/15/2014 80.85 81.43 80.74 81.07 5,196,781
01/14/2014 81.28 81.488 80.61 81.01 5,217,305
01/13/2014 81.61 82.13 80.96 80.97 6,952,443
01/10/2014 81.72 82.04 81.42 82.01 4,980,999
01/09/2014 81.9 81.94 80.975 81.57 4,966,037
01/08/2014 81.54 81.94 81.03 81.93 4,662,272
01/07/2014 81.31 81.92 81.08 81.5 4,630,919
01/06/2014 81.65 81.98 81.1 81.1 11,188,820
01/03/2014 81.91 82.48 81.83 81.89 3,897,892
01/02/2014 82.11 82.57 81.8 82.02 4,253,436
12/31/2013 81.99 82.47 81.715 82.34 4,493,565
12/30/2013 81.67 81.98 81.459 81.94 3,526,134
12/27/2013 81.65 82.24 81.22 81.64 3,961,946
12/26/2013 80.84 81.74 80.81 81.55 3,848,844
12/24/2013 80.56 80.96 80.56 80.64 1,819,821
12/23/2013 80.07 80.92 80.04 80.56 3,941,347
12/20/2013 80.18 80.83 80.04 80.04 11,232,930
12/19/2013 80.08 80.47 79.64 79.95 6,620,775
12/18/2013 78.8 80.06 78.3101 80.05 8,170,261
12/17/2013 79.31 79.37 78.61 78.62 6,225,973
12/16/2013 79.21 79.76 78.93 79.1 7,088,525
12/13/2013 79.09 79.57 78.52 79.01 6,027,082
12/12/2013 78.99 79.2 78.28 78.53 8,535,166
12/11/2013 78.38 79.81 78.38 79 7,827,675
12/10/2013 79.32 79.93 78.4 78.61 7,437,628
12/09/2013 79.91 80.6 79.53 79.6 5,799,770
12/06/2013 79.08 80.05 78.81 79.84 5,094,551
12/05/2013 78.32 79.54 78.27 78.54 6,264,911
12/04/2013 78.15 78.75 77.7 78.4 7,148,759
12/03/2013 78.96 79.48 78.31 78.71 7,276,894
12/02/2013 80.45 80.75 79.52 79.77 5,915,591
11/29/2013 80.88 81.39 80.63 80.67 3,372,554
11/27/2013 80.34 80.75 80.12 80.66 5,449,999
11/26/2013 80.21 80.9 80.09 80.35 9,360,711
11/25/2013 79.3 80.04 79.3 79.75 5,496,060
11/22/2013 79.6 79.82 78.78 79.18 7,786,247
11/21/2013 80.06 80.06 79.36 79.83 5,618,639
11/20/2013 80.73 80.73 79.38 79.75 7,236,910
11/19/2013 82.22 82.27 80.26 80.38 12,234,410
11/18/2013 80 80.4699 79.19 79.67 8,611,705
11/15/2013 78.84 80.09 78.5626 80.03 10,400,400
11/14/2013 78.14 79.34 78.06 78.94 6,816,478
11/13/2013 75.69 77.69 75.69 77.6 7,049,386
11/12/2013 75.84 76.59 75.72 76.18 6,629,223
11/11/2013 75.27 75.6671 74.93 75.37 5,774,005
11/08/2013 75.28 75.71 74.78 75.48 9,215,266
11/07/2013 76.82 77.19 75.67 75.69 5,392,468
11/06/2013 76.72 76.79 75.91 76.42 5,065,727
11/05/2013 76.78 76.8 76.07 76.65 6,035,337
11/04/2013 77.18 77.42 76.61 77 3,906,518
11/01/2013 77.98 78.03 76.84 76.99 7,178,344
10/31/2013 77.99 78.4461 77.52 77.89 7,560,743
10/30/2013 77.68 78.6 77.52 77.88 7,251,856
10/29/2013 76.45 77.55 76.39 77.5 7,248,015
10/28/2013 76.15 76.4 75.8 76.06 7,692,306
10/25/2013 76.55 76.61 76.01 76.25 5,931,374
10/24/2013 75.42 76.84 75.41 76.78 7,927,389
10/23/2013 74.54 75.41 74.51 75.08 5,526,080
10/22/2013 75.04 75.125 74.5901 74.86 6,838,493
10/21/2013 74.6 74.8 74.15 74.62 7,552,031
10/18/2013 75.26 75.5 73.74 74.69 14,334,800
10/17/2013 74.51 75.81 74.505 75.74 7,176,370
10/16/2013 75.44 75.59 74.57 74.94 12,857,770
10/15/2013 76.14 76.24 75.09 75.18 6,645,372
10/14/2013 75.74 76.52 75.59 76.35 4,119,042
10/11/2013 75.45 76.63 75.42 76.32 6,919,428
10/10/2013 75.04 75.51 74.74 75.51 6,092,849
10/09/2013 74.35 74.64 73.9 74.14 6,817,619
10/08/2013 75.02 75.27 74.17 74.27 8,997,924
10/07/2013 75.4 75.85 75.0939 75.13 5,087,016
10/04/2013 75.8 76.245 75.48 75.78 4,855,790
10/03/2013 76.4 76.83 75.51 75.88 6,979,725
10/02/2013 75.86 76.38 75.44 76.32 5,118,372
10/01/2013 75.88 76.42 75.64 76.26 4,401,271
09/30/2013 75.18 76.08 74.96 75.85 6,261,690
09/27/2013 75.65 76.094 75.38 75.96 4,058,704
09/26/2013 75.62 76.42 75.62 76.07 3,798,205
09/25/2013 75.88 76.31 75.26 75.52 6,785,628
09/24/2013 75.8 76.79 75.58 76.04 5,302,955
09/23/2013 76.46 76.76 75.765 75.91 6,248,835
09/20/2013 78.81 78.81 77 77 14,145,790
09/19/2013 77.84 78.72 77.64 78.51 7,693,716
09/18/2013 75.77 77.98 75.35 77.37 10,594,320
09/17/2013 75.64 76.15 75.57 75.8 6,825,612
09/16/2013 76.05 76.29 75.2 75.54 8,059,689
09/13/2013 75.33 75.41 74.84 75.11 4,888,448
09/12/2013 75.18 75.74 74.97 75.4 6,872,191
09/11/2013 74.66 75.11 74.16 75.04 6,441,482
09/10/2013 73.96 74.65 73.7413 74.6 6,438,730
09/09/2013 72.98 73.79 72.9 73.58 5,781,756
09/06/2013 73.55 73.56 72.21 72.7 9,968,421
09/05/2013 74.07 74.21 72.84 72.99 11,039,010
09/04/2013 73.98 74.51 73.74 74.14 8,271,376
09/03/2013 74.83 75.25 73.68 73.9 7,793,336
08/30/2013 75.12 75.13 74.18 74.49 6,331,330
08/29/2013 74.97 75.66 74.8 75.05 5,704,196
08/28/2013 74.11 75.32 74.01 75.03 7,076,031
08/27/2013 74.85 75.23 73.95 74.12 8,262,077
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?