HOME DEPOT $78.71

up +1.95


21/5/2013 04:21 PM  |  NYSE : HD  |  Industries : Retail Trade / Building Material and Supplies Dealers
Type:

HD historical data

Date Open High Low Close Volume
5/21/2013 79.33 79.47 78.06 78.71 141085
5/20/2013 76.77 77.00 76.50 76.76 88677
5/17/2013 76.34 77.15 76.20 76.86 87350
5/16/2013 77.50 78.54 76.69 76.75 82992
5/15/2013 77.60 78.25 77.44 77.88 67062
5/14/2013 76.78 77.42 76.75 77.32 60717
5/13/2013 76.01 76.85 75.95 76.67 44661
5/10/2013 76.14 76.20 75.41 76.01 51697
5/9/2013 75.36 76.18 75.36 75.87 63383
5/8/2013 75.19 75.50 74.92 75.42 65366
5/7/2013 75.24 75.28 74.60 75.07 55823
5/6/2013 73.88 75.37 73.88 75.26 57312
5/3/2013 73.72 74.41 73.72 73.96 49531
5/2/2013 72.77 73.48 72.53 73.33 37229
5/1/2013 73.18 73.59 72.64 72.76 55547
4/30/2013 73.50 74.01 73.22 73.35 66019
4/29/2013 73.44 74.02 73.39 73.67 45187
4/26/2013 73.24 73.69 73.13 73.35 49830
4/25/2013 73.31 73.79 73.20 73.37 56452
4/24/2013 73.55 73.85 73.26 73.28 62483
4/23/2013 74.14 74.59 72.63 73.38 78988
4/22/2013 73.92 74.22 73.24 73.86 72068
4/19/2013 72.92 74.28 72.72 74.00 95799
4/18/2013 72.67 72.90 72.29 72.48 75492
4/17/2013 72.22 72.97 71.94 72.80 88386
4/16/2013 72.55 72.80 72.03 72.46 81197
4/15/2013 73.35 74.19 72.21 72.23 83606
4/12/2013 72.41 73.66 72.15 73.62 104930
4/11/2013 71.83 72.60 71.73 71.90 76278
4/10/2013 71.40 71.79 70.97 71.69 54232
4/9/2013 71.23 71.57 70.95 71.20 59948
4/8/2013 69.78 71.25 69.78 71.22 60972
4/5/2013 70.00 70.25 69.61 70.06 69861
4/4/2013 70.36 70.80 70.08 70.69 66137
4/3/2013 70.85 70.94 70.02 70.36 77960
4/2/2013 69.90 71.05 69.83 71.02 72916
4/1/2013 69.51 70.77 69.51 69.67 53577
3/28/2013 69.44 69.96 69.33 69.78 67521
3/27/2013 69.21 69.70 69.00 69.65 41563
3/26/2013 69.66 70.40 69.55 70.05 46612
3/25/2013 69.80 70.36 69.27 69.47 70271
3/22/2013 69.23 69.57 68.80 69.56 52521
3/21/2013 68.65 69.31 68.42 68.95 80456
3/20/2013 69.39 69.55 68.84 68.88 61120
3/19/2013 69.55 69.74 68.56 68.79 76576
3/18/2013 68.45 69.91 68.45 69.35 60112
3/15/2013 70.03 70.19 69.05 69.05 112751
3/14/2013 70.87 70.96 70.18 70.24 63089
3/13/2013 70.79 70.94 70.35 70.76 58267
3/12/2013 70.90 71.14 70.46 70.75 44504
3/11/2013 71.32 71.38 71.00 71.32 49025
3/8/2013 70.59 71.45 70.39 71.37 64703
3/7/2013 70.40 70.50 69.94 70.25 49983
3/6/2013 70.47 70.96 70.28 70.48 52766
3/5/2013 70.58 70.96 70.12 70.47 83238
3/4/2013 68.95 70.30 68.93 70.29 83759
3/1/2013 68.38 69.11 68.09 69.03 62418
2/28/2013 67.91 69.19 67.86 68.50 87051
2/27/2013 67.58 68.28 67.37 68.06 141804
2/26/2013 65.56 68.00 65.49 67.56 227929
2/25/2013 65.96 66.55 63.82 63.92 102688
2/22/2013 64.80 65.74 64.50 65.58 75007
2/21/2013 65.86 65.92 64.29 64.38 106224
2/20/2013 67.44 67.60 66.37 66.44 55984
2/19/2013 67.63 67.92 66.95 67.55 54555
2/15/2013 67.52 67.99 66.80 67.52 81312
2/14/2013 67.13 67.47 66.96 67.34 54397
2/13/2013 67.52 67.67 67.18 67.45 36689
2/12/2013 66.70 67.43 66.52 67.32 49325
2/11/2013 66.87 66.98 66.22 66.38 39535
2/8/2013 66.55 67.02 66.41 67.01 44590
2/7/2013 66.65 66.70 65.83 66.31 57435
2/6/2013 66.04 66.72 66.00 66.67 51870
2/5/2013 66.63 66.93 66.31 66.39 71120
2/4/2013 66.86 67.22 66.32 66.36 47410
2/1/2013 67.62 67.74 67.21 67.30 49833
1/31/2013 67.23 67.56 66.92 66.92 56159
1/30/2013 67.22 67.58 67.01 67.24 51022
1/29/2013 67.50 67.80 66.97 67.20 65043
1/28/2013 68.15 68.15 67.26 67.58 65612
1/25/2013 67.61 68.13 67.29 67.82 74947
1/24/2013 66.56 67.69 66.56 67.35 84846
1/23/2013 65.47 66.48 65.31 66.46 67955
1/22/2013 65.39 65.99 65.22 65.75 65740
1/18/2013 65.15 65.48 64.96 65.47 65344
1/17/2013 64.19 65.29 64.04 65.05 77960
1/16/2013 63.64 64.00 63.55 63.86 39154
1/15/2013 63.50 64.01 63.45 63.95 51194
1/14/2013 63.66 63.90 63.39 63.48 45322
1/11/2013 63.47 63.76 63.34 63.70 45671
1/10/2013 63.38 63.62 62.78 63.62 67141
1/9/2013 63.51 63.63 63.01 63.17 47124
1/8/2013 62.75 63.46 62.73 63.22 54162
1/7/2013 62.60 63.00 62.38 62.84 54665
1/4/2013 63.21 63.37 63.00 63.18 47791
1/3/2013 63.78 63.93 63.08 63.30 60568
1/2/2013 63.57 63.71 62.61 63.48 90672
12/31/2012 60.41 61.87 60.33 61.85 78808
12/28/2012 60.61 61.52 60.27 60.65 65087
12/27/2012 61.03 61.42 60.21 61.07 70063
Marketplace
Trading Center