Home Depot (NY: HD )

389.93 +5.92 (+1.54%)
Streaming Delayed Price Updated: 9:39 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 26.97 27.55 26.94 27.26 19,292,180 +0.35(+1.28%)
Oct 28, 2005 26.41 26.96 26.32 26.92 15,722,860 +0.75(+2.87%)
Oct 27, 2005 26.61 26.68 26.05 26.17 12,815,590 -0.58(-2.16%)
Oct 26, 2005 26.54 26.96 26.46 26.74 20,339,598 +0.09(+0.35%)
Oct 25, 2005 26.97 27.01 26.48 26.65 17,892,060 -0.36(-1.33%)
Oct 24, 2005 26.57 27.01 26.34 27.01 15,887,695 +0.67(+2.55%)
Oct 21, 2005 26.44 26.57 26.30 26.34 16,409,598 +0.05(+0.20%)
Oct 20, 2005 26.41 26.74 26.24 26.29 21,892,810 +0.21(+0.79%)
Oct 19, 2005 25.24 26.24 24.94 26.08 35,778,548 +0.73(+2.88%)
Oct 18, 2005 25.44 25.47 25.22 25.35 10,675,895 -0.20(-0.78%)
Oct 17, 2005 25.58 25.61 25.24 25.55 8,205,476 +0.03(+0.13%)
Oct 14, 2005 25.85 25.85 25.18 25.52 11,847,805 +0.31(+1.21%)
Oct 13, 2005 25.16 25.38 25.04 25.21 11,990,963 -0.11(-0.45%)
Oct 12, 2005 25.41 25.50 24.96 25.32 13,456,114 -0.07(-0.29%)
Oct 11, 2005 25.26 25.51 25.25 25.40 12,503,683 +0.14(+0.55%)
Oct 10, 2005 25.31 25.66 25.21 25.26 12,623,960 +0.15(+0.58%)
Oct 07, 2005 25.34 25.50 25.03 25.11 10,483,663 -0.08(-0.32%)
Oct 06, 2005 25.12 25.54 24.90 25.19 17,973,348 +0.16(+0.64%)
Oct 05, 2005 25.38 25.41 25.00 25.03 10,247,926 -0.37(-1.46%)
Oct 04, 2005 25.54 25.74 25.39 25.40 10,649,853 +0.08(+0.31%)
Oct 03, 2005 25.34 25.53 25.28 25.32 11,034,619 -0.01(-0.05%)
Sep 30, 2005 25.28 25.48 25.09 25.34 10,574,586 +0.05(+0.21%)
Sep 29, 2005 25.04 25.40 24.67 25.28 14,045,907 +0.14(+0.55%)
Sep 28, 2005 25.14 25.54 24.90 25.14 20,609,054 -0.36(-1.41%)
Sep 27, 2005 25.61 25.65 25.32 25.50 12,129,756 -0.01(-0.05%)
Sep 26, 2005 25.83 25.89 25.31 25.52 15,632,389 -0.08(-0.31%)
Sep 23, 2005 25.60 25.91 25.34 25.60 20,792,254 -0.15(-0.57%)
Sep 22, 2005 25.54 25.85 25.24 25.74 23,446,626 +0.27(+1.04%)
Sep 21, 2005 25.84 25.94 25.27 25.48 16,918,704 -0.24(-0.93%)
Sep 20, 2005 25.72 26.35 25.62 25.72 12,068,789 -0.54(-2.07%)
Sep 19, 2005 26.53 26.54 26.02 26.26 11,616,283 -0.25(-0.93%)
Sep 16, 2005 26.94 27.07 26.45 26.51 21,535,442 -0.29(-1.09%)
Sep 15, 2005 26.96 26.98 26.53 26.80 6,986,900 +0.00(+0.00%)
Sep 14, 2005 27.08 27.24 26.70 26.80 10,207,583 -0.17(-0.64%)
Sep 13, 2005 27.14 27.29 26.91 26.97 14,302,568 -0.48(-1.77%)
Sep 12, 2005 27.38 27.48 27.10 27.46 8,870,085 +0.07(+0.27%)
Sep 09, 2005 27.36 27.50 27.24 27.38 9,195,390 +0.03(+0.10%)
Sep 08, 2005 27.77 27.77 27.28 27.36 13,372,116 -0.50(-1.79%)
Sep 07, 2005 27.77 27.93 27.59 27.85 15,334,030 +0.15(+0.53%)
Sep 06, 2005 27.04 27.78 27.04 27.71 15,832,148 +0.92(+3.42%)
Sep 02, 2005 26.79 27.18 26.67 26.79 11,020,167 -0.19(-0.69%)
Sep 01, 2005 26.98 27.23 26.67 26.98 16,540,713 +0.19(+0.72%)
Aug 31, 2005 26.64 26.90 26.25 26.78 16,876,856 +0.38(+1.43%)
Aug 30, 2005 26.80 27.00 26.00 26.41 19,377,532 -0.52(-1.95%)
Aug 29, 2005 26.47 27.26 26.47 26.93 17,031,304 +0.48(+1.83%)
Aug 26, 2005 26.45 26.70 26.27 26.45 9,318,979 -0.25(-0.92%)
Aug 25, 2005 26.47 26.74 26.41 26.69 11,914,191 +0.19(+0.70%)
Aug 24, 2005 26.87 27.17 26.51 26.51 11,923,072 -0.49(-1.82%)
Aug 23, 2005 27.06 27.06 26.72 27.00 9,477,642 +0.07(+0.27%)
Aug 22, 2005 26.90 27.20 26.67 26.92 10,677,099 +0.11(+0.40%)
Aug 19, 2005 27.06 27.23 26.79 26.82 11,512,415 -0.22(-0.81%)
Aug 18, 2005 26.82 27.17 26.64 27.04 12,801,591 +0.05(+0.20%)
Aug 17, 2005 26.92 27.22 26.80 26.98 12,533,338 -0.03(-0.12%)
Aug 16, 2005 27.47 27.47 26.90 27.02 17,109,732 -0.62(-2.26%)
Aug 15, 2005 27.90 28.07 27.32 27.64 12,719,248 +0.22(+0.80%)
Aug 12, 2005 27.37 27.53 27.07 27.42 8,781,120 -0.15(-0.53%)
Aug 11, 2005 27.65 27.94 27.24 27.57 10,367,450 -0.11(-0.38%)
Aug 10, 2005 27.70 28.25 27.58 27.67 12,525,360 +0.20(+0.73%)
Aug 09, 2005 27.20 27.59 27.12 27.48 10,008,426 +0.51(+1.90%)
Aug 08, 2005 27.27 27.30 26.79 26.96 9,646,541 -0.24(-0.88%)
Aug 05, 2005 27.38 27.48 27.04 27.20 10,356,461 -0.22(-0.80%)
Aug 04, 2005 27.57 27.90 27.30 27.42 14,974,704 -0.63(-2.25%)
Aug 03, 2005 27.97 28.19 27.86 28.05 10,072,403 -0.12(-0.42%)
Aug 02, 2005 28.39 28.43 28.08 28.17 11,239,496 -0.30(-1.05%)
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.