Home Depot, Inc. (The) Historical Stock Prices

HD 
$114.76
*  
1.31
1.13%
Get HD Alerts
*Delayed - data as of Mar. 4, 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 03-MAR-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
16:00  115.39  115.47  114.25  114.76 3,796,303
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
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
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?