Historical Stock Price
ETFs Holding HD »    HD Split History »


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
07/25/2014 $81.10 $81.30 $80.89 $81.03 4.68M
07/28/2014 $81.20 $81.34 $80.66 $81.07 3.44M
07/29/2014 $81.21 $81.81 $80.89 $80.98 4.54M
07/30/2014 $81.50 $81.85 $81.07 $81.76 5.81M
07/31/2014 $81.09 $81.58 $80.85 $80.85 5.75M
The Home Depot is a home improvement retailer. Co.'s stores sell a range of building materials, home improvement products and lawn and garden products and provide a number of services. As of Feb 2 2014, Co. had 2,263 The Home Depot stores located in the U.S. including the Commonwealth of Puerto Rico and the territories of the U.S. Virgin Islands and Guam, Canada and Mexico. Co. serves three primary customer groups: Do-It-Yourself customers, Do-It-For-Me customers, and professional customers. Co.'s products include LED light bulbs from Cree®; Soft Spring Carpet from Mohawk®; wifi-enabled thermostats from Nest® and Honeywell®; and Double Duty Sawzall Blades from Milwaukee®.
HD historical stock prices picture
Home Depot (HD) has the following price history information. Looking back at HD historical stock prices for the last five trading days, on July 25, 2014, HD opened at $81.10, traded as high as $81.30 and as low as $80.89, and closed at $81.03. Trading volume was a total of 4.68M shares. On July 28, 2014, HD opened at $81.20, traded as high as $81.34 and as low as $80.66, and closed at $81.07. Trading volume was a total of 3.44M shares. On July 29, 2014, HD opened at $81.21, traded as high as $81.81 and as low as $80.89, and closed at $80.98. Trading volume was a total of 4.54M shares. On July 30, 2014, HD opened at $81.50, traded as high as $81.85 and as low as $81.07, and closed at $81.76. Trading volume was a total of 5.81M shares. On July 31, 2014, HD opened at $81.09, traded as high as $81.58 and as low as $80.85, and closed at $80.85. Trading volume was a total of 5.75M shares.

HD Historical Stock Prices By Date:

HD historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Home Depot shares, starting with a $10,000 purchase of HD, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/02/2004
End date: 07/31/2014
Start price/share: $34.03
End price/share: $80.85
Starting shares: 293.86
Ending shares: 375.08
Dividends reinvested/share: $9.59
Total return: 203.25%
Average Annual Total Return: 11.73%
Starting investment: $10,000.00
Ending investment: $30,317.82
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/02/2004
End date: 07/31/2014
Start price/share: $34.03
End price/share: $80.85
Dividends collected/share: $9.59
Total return: 165.76%
Average Annual Total Return: 10.27%
Starting investment: $10,000.00
Ending investment: $26,581.15
Years: 10.00
Date Close
07/25/2014$81.03
07/28/2014$81.07
07/29/2014$80.98
07/30/2014$81.76
07/31/2014$80.85
HD is categorized under the Services sector; below are some other companies in the same sector:

HDS Historical Stock Prices
HGG Historical Stock Prices
HHS Historical Stock Prices
HIBB Historical Stock Prices
HLT Historical Stock Prices
HMHC Historical Stock Prices
HMTV Historical Stock Prices
HOLL Historical Stock Prices
HOT Historical Stock Prices
HOTR Historical Stock Prices

HD Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2014, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.