Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Home Depot (NY: HD )

333.01 -5.99 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 177.04 177.67 168.54 169.69 8,074,695 -8.53(-4.79%)
Mar 30, 2020 173.20 180.13 170.51 178.22 7,632,350 +5.04(+2.91%)
Mar 27, 2020 171.31 178.48 169.50 173.18 7,835,900 -4.23(-2.39%)
Mar 26, 2020 166.76 180.13 165.86 177.41 11,191,296 +12.22(+7.40%)
Mar 25, 2020 167.61 174.08 163.59 165.19 12,649,581 -2.69(-1.60%)
Mar 24, 2020 157.58 168.75 156.33 167.88 16,143,797 +20.29(+13.75%)
Mar 23, 2020 136.38 149.90 133.00 147.59 13,465,200 +9.31(+6.73%)
Mar 20, 2020 147.94 154.70 137.97 138.28 13,866,427 -8.16(-5.57%)
Mar 19, 2020 139.20 148.06 129.06 146.44 14,850,842 +5.00(+3.53%)
Mar 18, 2020 145.23 147.53 127.81 141.44 16,144,712 -16.37(-10.37%)
Mar 17, 2020 152.88 158.85 141.14 157.81 17,859,920 +7.89(+5.26%)
Mar 16, 2020 165.38 169.14 148.24 149.92 13,787,149 -37.00(-19.79%)
Mar 13, 2020 182.18 187.06 172.68 186.92 11,324,623 +13.71(+7.91%)
Mar 12, 2020 177.60 187.75 167.99 173.22 12,019,751 -20.27(-10.48%)
Mar 11, 2020 197.49 199.17 191.31 193.48 7,985,444 -10.28(-5.04%)
Mar 10, 2020 196.10 203.88 190.49 203.76 7,980,266 +13.76(+7.24%)
Mar 09, 2020 193.08 195.17 187.11 190.00 11,206,338 -16.30(-7.90%)
Mar 06, 2020 205.45 207.91 200.65 206.30 8,196,811 -5.69(-2.68%)
Mar 05, 2020 213.60 216.32 210.49 211.99 7,168,678 -5.66(-2.60%)
Mar 04, 2020 210.36 217.86 209.27 217.65 7,497,373 +11.86(+5.76%)
Mar 03, 2020 207.67 212.90 203.65 205.78 9,339,123 -1.81(-0.87%)
Mar 02, 2020 198.60 207.65 197.25 207.59 7,918,382 +10.92(+5.55%)
Feb 28, 2020 197.38 199.57 191.69 196.67 13,086,585 -6.22(-3.07%)
Feb 27, 2020 208.61 212.00 202.74 202.89 8,429,947 -9.52(-4.48%)
Feb 26, 2020 215.86 217.61 211.54 212.41 7,712,656 -1.90(-0.88%)
Feb 25, 2020 222.18 222.97 213.50 214.31 8,923,797 -2.09(-0.97%)
Feb 24, 2020 215.30 219.48 214.60 216.40 5,919,575 -5.09(-2.30%)
Feb 21, 2020 222.54 223.32 220.28 221.49 4,298,837 -1.52(-0.68%)
Feb 20, 2020 220.00 223.10 218.61 223.01 4,099,125 +3.05(+1.39%)
Feb 19, 2020 221.10 221.64 219.39 219.96 3,004,007 -0.27(-0.12%)
Feb 18, 2020 221.04 222.19 219.53 220.23 3,204,000 -0.98(-0.44%)
Feb 14, 2020 219.78 221.37 219.05 221.21 3,147,422 +2.41(+1.10%)
Feb 13, 2020 217.55 219.92 217.03 218.80 2,733,854 +0.69(+0.32%)
Feb 12, 2020 218.60 218.75 215.62 218.11 3,977,793 -0.04(-0.02%)
Feb 11, 2020 217.22 218.88 216.85 218.15 2,982,233 +0.93(+0.43%)
Feb 10, 2020 213.60 217.22 213.22 217.22 2,844,438 +2.99(+1.39%)
Feb 07, 2020 215.62 216.25 213.53 214.24 2,720,418 -1.39(-0.64%)
Feb 06, 2020 214.87 216.13 214.40 215.62 4,353,412 +0.66(+0.31%)
Feb 05, 2020 214.05 215.16 212.94 214.97 4,285,048 +2.81(+1.32%)
Feb 04, 2020 211.28 213.39 211.28 212.16 3,881,757 +3.12(+1.49%)
Feb 03, 2020 207.91 210.83 207.06 209.03 5,650,124 +3.11(+1.51%)
Jan 31, 2020 210.32 210.56 205.74 205.93 5,875,815 -4.23(-2.01%)
Jan 30, 2020 209.45 210.62 209.06 210.16 5,189,324 -1.11(-0.53%)
Jan 29, 2020 212.07 212.95 210.71 211.27 2,840,075 +0.15(+0.07%)
Jan 28, 2020 209.29 212.38 208.86 211.13 4,011,811 +2.41(+1.15%)
Jan 27, 2020 206.02 209.87 206.02 208.72 3,982,764 -0.73(-0.35%)
Jan 24, 2020 211.67 212.55 208.15 209.45 4,948,480 -1.49(-0.71%)
Jan 23, 2020 209.57 212.00 208.22 210.94 5,115,040 +0.68(+0.32%)
Jan 22, 2020 211.07 213.54 210.25 210.26 4,464,089 -0.04(-0.02%)
Jan 21, 2020 209.03 210.95 208.60 210.31 5,398,169 +0.94(+0.45%)
Jan 17, 2020 207.29 209.99 206.66 209.37 8,838,590 +2.79(+1.35%)
Jan 16, 2020 203.97 206.62 203.49 206.58 5,963,540 +3.82(+1.88%)
Jan 15, 2020 200.68 203.11 200.54 202.76 3,811,969 +1.61(+0.80%)
Jan 14, 2020 200.85 203.09 200.70 201.15 4,336,643 -0.48(-0.24%)
Jan 13, 2020 202.68 202.69 201.04 201.63 6,713,402 -0.79(-0.39%)
Jan 10, 2020 202.91 203.57 201.35 202.43 4,681,755 -0.88(-0.43%)
Jan 09, 2020 201.00 203.63 200.29 203.30 5,365,058 +3.07(+1.53%)
Jan 08, 2020 197.53 201.30 197.41 200.23 5,445,500 +2.95(+1.50%)
Jan 07, 2020 198.16 199.12 195.82 197.28 6,298,122 -1.30(-0.65%)
Jan 06, 2020 195.45 198.62 195.37 198.58 6,294,548 +0.93(+0.47%)
Jan 03, 2020 196.03 198.33 195.68 197.65 3,794,518 -0.66(-0.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.