Home Depot Inc $77.09

up +0.51


17/4/2014 06:40 PM  |  NYSE : HD  
Industries : Retail / Home Improvement Stores
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HD historical data

Date Open High Low Close Volume
4/17/201476.2677.6875.9177.096,875,580
4/16/201476.4276.5875.8076.586,104,720
4/15/201476.2976.4074.6175.897,022,950
4/14/201476.3076.8675.5175.978,677,250
4/11/201476.6277.0675.6575.708,399,700
4/10/201477.6278.2276.7076.786,208,180
4/9/201477.2477.9377.1477.768,028,620
4/8/201476.9177.4476.4277.117,372,040
4/7/201478.6978.6977.0377.1311,121,600
4/4/201479.6479.7078.4978.726,422,050
4/3/201479.9580.0278.9879.405,505,760
4/2/201479.5480.7679.4979.956,611,760
4/1/201479.2480.2979.2479.386,697,950
3/31/201479.2179.3378.8479.135,736,200
3/28/201478.9279.5078.4978.725,132,690
3/27/201478.6379.0278.3778.685,803,260
3/26/201479.4979.7878.7078.876,365,520
3/25/201480.0580.0979.1679.475,375,500
3/24/201480.4180.4679.2079.667,574,340
3/21/201480.7881.9080.2580.4210,086,200
3/20/201479.7180.2479.4780.095,097,860
3/19/201479.9780.4979.4079.756,568,370
3/18/201479.6580.5679.6279.825,032,640
3/17/201479.5780.1979.2579.585,547,700
3/14/201478.8279.8878.7979.386,739,020
3/13/201481.0681.0678.7278.807,665,900
3/12/201480.7380.8580.2480.567,048,930
3/11/201481.6981.8581.0581.294,667,990
3/10/201482.4482.5481.7382.184,139,180
3/7/201482.6182.6782.0482.555,288,530
3/6/201482.7882.8982.2382.416,174,800
3/5/201482.9183.2082.5882.915,071,030
3/4/201482.8983.2082.7182.876,368,260
3/3/201480.7382.0380.6282.008,360,930
2/28/201481.8983.1081.3982.037,239,960
2/27/201481.6682.2080.6181.976,041,530
2/26/201480.9982.7180.7981.709,737,920
2/25/201479.6881.0079.3380.9813,425,900
2/24/201477.8478.2577.4677.8711,743,800
2/21/201477.3678.0477.3677.747,765,500
2/20/201476.5977.5676.5477.485,852,270
2/19/201477.2577.5276.4076.457,768,090
2/18/201477.9278.0877.0777.574,954,870
2/14/201477.7578.1377.3277.934,754,670
2/13/201477.3477.8776.9477.596,587,380
2/12/201476.9177.3376.6777.287,346,940
2/11/201476.4476.9976.1776.706,293,070
2/10/201476.5676.5975.8876.416,343,590
2/7/201476.1776.6075.8576.456,223,670
2/6/201475.1976.2075.1776.166,107,250
2/5/201474.7375.5573.9675.2610,093,500
2/4/201475.5175.8574.1774.979,573,500
2/3/201476.6476.7374.9375.099,527,570
1/31/201476.2077.4775.8576.8510,598,900
1/30/201477.2377.7676.6576.936,821,170
1/29/201478.2878.7576.6376.689,195,420
1/28/201478.4278.9377.8278.5410,586,800
1/27/201478.8679.1778.5278.946,591,290
1/24/201479.6180.0079.1679.167,120,770
1/23/201479.6280.3079.1980.246,386,970
1/22/201480.6680.8179.9280.205,821,640
1/21/201481.3081.5079.8180.466,933,020
1/17/201481.3281.3580.6581.006,178,260
1/16/201480.9081.3880.7881.264,871,230
1/15/201480.8581.4380.7481.075,197,080
1/14/201481.2881.4980.6181.015,218,300
1/13/201481.6182.1380.9680.976,953,440
1/10/201481.7282.0481.4282.014,981,040
1/9/201481.9081.9480.9881.574,966,070
1/8/201481.5481.9481.0381.934,662,390
1/7/201481.3181.9281.0881.504,631,660
1/6/201481.6581.9881.1081.1011,190,700
1/3/201481.9182.4881.8381.893,897,960
1/2/201482.1182.5781.8082.024,255,090
12/31/201381.9982.4781.7282.344,493,860
12/30/201381.6781.9881.4681.943,526,490
12/27/201381.6582.2481.2281.643,962,050
12/26/201380.8481.7480.8181.553,848,940
12/24/201380.5680.9680.5680.641,819,820
12/23/201380.0780.9280.0480.563,944,670
12/20/201380.1980.8380.0480.0411,233,200
12/19/201380.0880.4779.6479.956,620,780
12/18/201378.7880.0678.3180.058,172,320
12/17/201379.3679.3778.6178.626,226,260
12/16/201379.2579.7678.9379.107,099,660
12/13/201379.0179.5778.5279.016,027,080
12/12/201378.9879.2078.2878.538,535,220
12/11/201378.3879.8178.3879.007,834,530
12/10/201379.3279.9378.4078.617,448,420
12/9/201379.9280.6079.5379.605,800,770
12/6/201379.0880.0578.8179.845,095,150
12/5/201378.3279.5478.2778.546,265,410
12/4/201378.1578.7577.7078.407,148,760
12/3/201378.9679.4878.3178.717,277,090
12/2/201380.4580.7579.5279.775,916,490
11/29/201380.8881.3980.6380.673,372,550
11/27/201380.3480.7580.1280.665,450,000
11/26/201380.2180.9080.0980.359,360,710
11/25/201379.3080.0479.3079.755,496,160
11/22/201379.6079.8278.7879.187,786,550
Trading Center