Home Depot (NY: HD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	109.96	110.06	108.18	108.89	9,881,372	-0.70(-0.64%)
Nov 27, 2015	109.64	110.18	109.41	109.58	4,104,000	+0.07(+0.07%)
Nov 25, 2015	108.73	109.51	109.51	109.51	6,517,755	+0.85(+0.79%)
Nov 24, 2015	107.30	108.92	107.14	108.66	8,201,142	+0.89(+0.83%)
Nov 23, 2015	105.90	107.88	105.90	107.76	7,781,402	+1.86(+1.76%)
Nov 20, 2015	103.58	105.90	103.36	105.90	10,072,404	+2.73(+2.64%)
Nov 19, 2015	102.91	103.79	102.44	103.17	5,730,702	+0.26(+0.25%)
Nov 18, 2015	102.83	103.07	101.39	102.92	7,979,826	+0.29(+0.29%)
Nov 17, 2015	101.55	102.75	100.12	102.62	12,930,395	+4.34(+4.42%)
Nov 16, 2015	97.64	98.43	96.47	98.28	9,557,624	+0.68(+0.70%)
Nov 13, 2015	100.12	100.24	97.51	97.60	10,732,500	-3.10(-3.08%)
Nov 12, 2015	101.00	101.64	100.08	100.69	5,266,776	-0.73(-0.72%)
Nov 11, 2015	102.01	102.01	101.27	101.43	3,992,905	-0.45(-0.44%)
Nov 10, 2015	101.25	102.00	100.88	101.87	4,761,541	+0.62(+0.61%)
Nov 09, 2015	102.31	102.57	100.61	101.26	6,133,903	-1.20(-1.18%)
Nov 06, 2015	101.88	102.56	101.52	102.46	4,613,331	+0.21(+0.21%)
Nov 05, 2015	102.04	102.48	101.62	102.25	3,761,760	+0.28(+0.27%)
Nov 04, 2015	102.05	102.37	101.35	101.97	5,043,133	-0.23(-0.22%)
Nov 03, 2015	101.04	102.51	100.69	102.20	5,303,932	+1.02(+1.00%)
Nov 02, 2015	101.05	101.37	100.34	101.18	4,568,448	+0.63(+0.62%)
Oct 30, 2015	100.26	101.46	100.26	100.56	6,137,350	+0.01(+0.01%)
Oct 29, 2015	100.38	100.91	99.83	100.55	5,699,384	-0.16(-0.15%)
Oct 28, 2015	101.16	101.33	99.40	100.70	8,387,465	-0.53(-0.52%)
Oct 27, 2015	101.26	101.74	100.70	101.23	4,518,379	-0.44(-0.43%)
Oct 26, 2015	101.30	102.20	100.87	101.67	5,594,702	+0.33(+0.32%)
Oct 23, 2015	101.67	102.27	100.01	101.34	6,494,000	+0.20(+0.20%)
Oct 22, 2015	100.77	101.24	99.94	101.14	7,199,468	+0.86(+0.86%)
Oct 21, 2015	100.27	100.87	99.83	100.28	4,293,728	+0.37(+0.37%)
Oct 20, 2015	99.95	100.17	99.51	99.91	4,080,162	-0.20(-0.20%)
Oct 19, 2015	99.72	100.20	99.39	100.12	3,808,689	+0.29(+0.29%)
Oct 16, 2015	98.92	99.89	98.92	99.82	5,002,842	+0.76(+0.76%)
Oct 15, 2015	98.10	99.25	97.92	99.07	4,240,609	+1.25(+1.28%)
Oct 14, 2015	98.68	99.13	97.24	97.82	6,394,186	-1.09(-1.10%)
Oct 13, 2015	99.04	99.46	98.52	98.91	3,653,445	-0.24(-0.24%)
Oct 12, 2015	98.81	99.59	98.41	99.14	3,518,877	+0.46(+0.47%)
Oct 09, 2015	98.63	98.82	97.98	98.68	4,787,267	+0.22(+0.22%)
Oct 08, 2015	97.03	98.60	96.90	98.46	6,095,890	+1.15(+1.18%)
Oct 07, 2015	96.95	97.47	96.37	97.31	5,915,026	+0.79(+0.82%)
Oct 06, 2015	96.86	96.95	95.95	96.52	6,486,118	-0.42(-0.44%)
Oct 05, 2015	96.58	97.02	95.90	96.95	5,568,271	+1.13(+1.18%)
Oct 02, 2015	93.99	95.89	93.29	95.81	5,360,612	+0.63(+0.67%)
Oct 01, 2015	94.53	95.26	93.32	95.18	6,412,292	+1.25(+1.33%)
Sep 30, 2015	93.02	94.04	92.72	93.93	6,634,184	+2.10(+2.28%)
Sep 29, 2015	92.89	93.47	90.93	91.83	9,724,057	-0.97(-1.04%)
Sep 28, 2015	94.77	95.42	92.59	92.80	7,370,578	-2.15(-2.26%)
Sep 25, 2015	95.34	96.10	94.38	94.94	6,736,624	+0.33(+0.34%)
Sep 24, 2015	93.81	94.87	93.40	94.62	6,359,580	+0.14(+0.15%)
Sep 23, 2015	94.22	94.79	94.07	94.48	5,022,573	+0.30(+0.32%)
Sep 22, 2015	93.86	94.66	93.44	94.18	5,694,804	-0.63(-0.67%)
Sep 21, 2015	94.31	95.25	93.75	94.81	6,395,752	+1.19(+1.27%)
Sep 18, 2015	94.76	95.32	93.51	93.63	13,976,046	-2.27(-2.37%)
Sep 17, 2015	96.24	97.45	95.38	95.90	8,123,742	+0.07(+0.08%)
Sep 16, 2015	94.41	95.99	94.32	95.82	6,498,311	+1.33(+1.41%)
Sep 15, 2015	93.35	94.86	92.64	94.49	6,140,228	+1.18(+1.26%)
Sep 14, 2015	93.94	94.08	93.05	93.31	5,224,066	-0.58(-0.61%)
Sep 11, 2015	92.69	93.90	92.47	93.89	5,499,604	+0.77(+0.83%)
Sep 10, 2015	92.72	93.86	92.46	93.11	6,466,384	+0.42(+0.46%)
Sep 09, 2015	95.25	95.54	92.47	92.69	6,536,508	-2.00(-2.11%)
Sep 08, 2015	94.09	94.86	93.31	94.69	7,101,538	+1.63(+1.76%)
Sep 04, 2015	93.27	93.06	93.06	93.06	7,072,408	-1.77(-1.87%)
Sep 03, 2015	95.18	96.03	94.49	94.83	6,520,181	+0.10(+0.10%)
Sep 02, 2015	93.39	94.73	92.98	94.73	7,976,668	+2.77(+3.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.