Home Depot (NY: HD )

390.34 +6.33 (+1.65%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 15.10 15.67 15.10 15.58 17,253,192 +0.23(+1.47%)
Feb 27, 2003 15.28 15.41 15.01 15.35 21,644,128 +0.15(+1.01%)
Feb 26, 2003 15.11 15.35 15.02 15.20 20,290,974 +0.03(+0.18%)
Feb 25, 2003 14.88 15.28 14.36 15.17 30,363,680 +0.44(+2.98%)
Feb 24, 2003 15.19 15.19 14.65 14.73 22,865,564 -0.15(-1.03%)
Feb 21, 2003 14.45 14.94 14.40 14.89 19,939,928 +0.50(+3.51%)
Feb 20, 2003 14.60 14.60 14.34 14.38 11,640,670 -0.13(-0.87%)
Feb 19, 2003 14.48 14.69 14.34 14.51 12,975,909 -0.04(-0.27%)
Feb 18, 2003 14.28 14.73 14.25 14.55 18,126,292 +0.37(+2.58%)
Feb 14, 2003 13.70 14.18 13.60 14.18 16,125,088 +0.43(+3.14%)
Feb 13, 2003 14.08 14.10 13.41 13.75 19,485,466 -0.33(-2.36%)
Feb 12, 2003 14.10 14.27 14.05 14.08 11,780,968 -0.05(-0.38%)
Feb 11, 2003 14.30 14.42 14.05 14.14 15,248,677 -0.20(-1.39%)
Feb 10, 2003 14.25 14.42 13.96 14.34 13,342,159 +0.18(+1.27%)
Feb 07, 2003 14.55 14.59 14.15 14.16 17,829,438 -0.21(-1.48%)
Feb 06, 2003 14.13 14.64 14.13 14.37 26,720,146 +0.21(+1.50%)
Feb 05, 2003 14.13 14.20 13.92 14.16 16,632,238 +0.13(+0.95%)
Feb 04, 2003 14.05 14.21 13.82 14.02 16,771,783 -0.18(-1.26%)
Feb 03, 2003 13.95 14.28 13.92 14.20 18,891,758 +0.32(+2.30%)
Jan 31, 2003 13.72 13.98 13.70 13.88 21,282,244 +0.12(+0.87%)
Jan 30, 2003 13.93 14.18 13.66 13.76 24,152,030 -0.17(-1.19%)
Jan 29, 2003 13.35 14.00 13.35 13.93 22,688,986 +0.29(+2.14%)
Jan 28, 2003 13.80 13.87 13.54 13.64 20,612,666 -0.05(-0.34%)
Jan 27, 2003 13.96 14.22 13.61 13.68 24,721,200 -0.44(-3.10%)
Jan 24, 2003 14.52 14.56 13.96 14.12 20,631,634 -0.46(-3.19%)
Jan 23, 2003 14.48 14.66 14.04 14.59 18,057,648 +0.25(+1.76%)
Jan 22, 2003 14.38 14.71 14.30 14.34 19,064,422 -0.15(-1.01%)
Jan 21, 2003 14.93 15.05 14.42 14.48 23,167,686 -0.42(-2.81%)
Jan 17, 2003 14.95 15.08 14.63 14.90 35,413,504 +0.17(+1.17%)
Jan 16, 2003 14.67 14.83 14.57 14.73 22,747,846 +0.20(+1.37%)
Jan 15, 2003 14.77 14.77 14.47 14.53 19,899,284 -0.11(-0.77%)
Jan 14, 2003 14.59 14.79 14.12 14.64 21,864,660 +0.05(+0.36%)
Jan 13, 2003 14.56 14.67 14.32 14.59 26,638,858 +0.25(+1.76%)
Jan 10, 2003 14.11 14.61 14.04 14.34 24,706,598 +0.07(+0.51%)
Jan 09, 2003 14.15 14.34 14.08 14.26 33,039,426 +0.21(+1.46%)
Jan 08, 2003 14.23 14.37 13.99 14.06 30,066,674 -0.20(-1.40%)
Jan 07, 2003 14.45 14.61 14.22 14.26 29,678,748 -0.24(-1.65%)
Jan 06, 2003 14.34 14.58 14.22 14.49 36,015,944 +0.29(+2.06%)
Jan 03, 2003 14.96 15.05 14.12 14.20 97,854,240 -2.33(-14.07%)
Jan 02, 2003 16.08 16.55 16.04 16.53 19,395,446 +0.57(+3.58%)
Dec 31, 2002 15.64 16.06 15.49 15.96 17,724,214 +0.23(+1.44%)
Dec 30, 2002 15.79 15.88 15.29 15.73 27,673,932 -0.06(-0.38%)
Dec 27, 2002 15.92 16.10 15.77 15.79 12,466,351 -0.28(-1.74%)
Dec 26, 2002 16.01 16.34 15.93 16.07 12,650,605 -0.01(-0.04%)
Dec 24, 2002 16.11 16.18 15.91 16.08 11,007,372 -0.17(-1.02%)
Dec 23, 2002 16.18 16.44 16.14 16.24 18,030,702 -0.25(-1.53%)
Dec 20, 2002 16.60 16.67 16.21 16.49 38,070,132 -0.07(-0.44%)
Dec 19, 2002 16.75 17.07 16.54 16.57 17,238,290 -0.35(-2.08%)
Dec 18, 2002 17.10 17.17 16.67 16.92 19,949,864 -0.15(-0.90%)
Dec 17, 2002 17.57 17.66 17.04 17.07 19,674,536 -0.67(-3.78%)
Dec 16, 2002 17.54 17.96 17.44 17.74 19,952,874 +0.21(+1.21%)
Dec 13, 2002 18.14 18.14 17.52 17.53 22,727,374 -0.60(-3.30%)
Dec 12, 2002 18.06 18.35 17.84 18.13 21,808,512 +0.35(+1.94%)
Dec 11, 2002 17.79 17.96 17.40 17.78 20,063,216 -0.09(-0.48%)
Dec 10, 2002 17.17 17.90 17.17 17.87 24,130,956 +0.76(+4.47%)
Dec 09, 2002 17.24 17.32 17.10 17.11 18,223,236 -0.23(-1.34%)
Dec 06, 2002 16.91 17.42 16.91 17.34 18,221,880 +0.09(+0.50%)
Dec 05, 2002 17.19 17.40 17.04 17.25 19,135,022 -0.03(-0.15%)
Dec 04, 2002 16.90 17.48 16.81 17.28 25,355,854 +0.01(+0.04%)
Dec 03, 2002 17.50 17.58 17.17 17.27 19,262,224 -0.31(-1.78%)
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.