Home Depot (NY: HD )

390.34 +6.33 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 32.55 32.62 32.09 32.29 9,004,211 +0.00(+0.00%)
Mar 28, 2002 32.55 32.62 32.09 32.29 9,004,211 -0.43(-1.32%)
Mar 27, 2002 32.62 32.82 32.09 32.72 10,259,517 +0.17(+0.53%)
Mar 26, 2002 32.02 32.70 31.99 32.55 11,262,377 +0.37(+1.14%)
Mar 25, 2002 32.65 32.88 31.89 32.19 7,852,774 -0.60(-1.84%)
Mar 22, 2002 32.54 33.05 32.25 32.79 7,840,731 +0.21(+0.63%)
Mar 21, 2002 32.90 32.98 32.23 32.58 11,962,211 -0.39(-1.19%)
Mar 20, 2002 32.75 33.38 32.57 32.98 10,664,906 +0.09(+0.28%)
Mar 19, 2002 32.71 33.08 32.50 32.88 9,138,789 +0.52(+1.62%)
Mar 18, 2002 32.84 32.84 32.05 32.36 8,674,090 -0.14(-0.43%)
Mar 15, 2002 32.12 32.54 31.72 32.50 15,565,702 +0.38(+1.18%)
Mar 14, 2002 32.05 32.54 32.02 32.12 7,148,424 -0.10(-0.31%)
Mar 13, 2002 31.82 32.36 31.59 32.22 9,732,647 +0.10(+0.31%)
Mar 12, 2002 31.95 32.36 31.73 32.12 11,309,193 +0.01(+0.04%)
Mar 11, 2002 32.49 32.49 31.95 32.11 9,698,777 -0.41(-1.25%)
Mar 08, 2002 32.48 32.82 32.25 32.51 10,532,436 +0.36(+1.12%)
Mar 07, 2002 32.92 32.95 31.89 32.15 13,297,902 -0.20(-0.62%)
Mar 06, 2002 31.72 32.53 31.69 32.35 14,664,453 +0.80(+2.53%)
Mar 05, 2002 32.67 32.67 31.29 31.55 21,890,402 -1.59(-4.81%)
Mar 04, 2002 32.55 33.31 32.32 33.15 18,626,668 -0.26(-0.78%)
Mar 01, 2002 33.40 33.55 33.02 33.41 13,043,198 +0.19(+0.58%)
Feb 28, 2002 33.82 33.88 33.02 33.22 13,952,877 -0.61(-1.81%)
Feb 27, 2002 34.64 34.71 33.51 33.83 13,427,211 -0.39(-1.15%)
Feb 26, 2002 34.61 34.94 33.59 34.22 18,428,714 -0.37(-1.08%)
Feb 25, 2002 34.05 34.62 33.93 34.59 12,994,726 +0.71(+2.10%)
Feb 22, 2002 33.86 33.91 33.08 33.88 12,952,426 -0.20(-0.58%)
Feb 21, 2002 34.13 34.61 33.72 34.08 11,367,149 -0.27(-0.79%)
Feb 20, 2002 33.73 34.40 33.55 34.35 12,053,736 +0.90(+2.70%)
Feb 19, 2002 33.71 34.09 33.41 33.45 8,557,727 -0.11(-0.34%)
Feb 18, 2002 34.24 34.24 33.35 33.56 8,953,632 +0.00(+0.00%)
Feb 15, 2002 34.24 34.24 33.35 33.56 8,938,127 -0.68(-2.00%)
Feb 14, 2002 34.20 34.48 33.78 34.24 8,066,382 +0.21(+0.61%)
Feb 13, 2002 33.88 34.36 33.55 34.04 9,211,949 +0.62(+1.85%)
Feb 12, 2002 33.55 33.81 33.35 33.42 7,293,087 -0.13(-0.38%)
Feb 11, 2002 32.90 33.71 32.88 33.55 8,605,446 +0.53(+1.61%)
Feb 08, 2002 32.55 33.05 32.26 33.02 7,209,089 +0.56(+1.74%)
Feb 07, 2002 32.50 32.90 32.23 32.45 7,385,064 -0.04(-0.12%)
Feb 06, 2002 32.58 32.78 32.22 32.49 6,483,363 -0.13(-0.39%)
Feb 05, 2002 32.54 32.82 32.12 32.62 10,870,988 +0.07(+0.22%)
Feb 04, 2002 32.88 33.31 32.42 32.54 9,403,730 -0.27(-0.83%)
Feb 01, 2002 33.22 33.31 32.56 32.82 7,546,738 -0.46(-1.38%)
Jan 31, 2002 32.88 33.35 32.58 33.27 11,372,869 +0.68(+2.08%)
Jan 30, 2002 31.22 32.78 31.22 32.60 11,706,905 +1.38(+4.40%)
Jan 29, 2002 31.87 32.25 31.16 31.22 8,603,188 -0.53(-1.67%)
Jan 28, 2002 31.55 31.81 31.36 31.75 7,050,577 +0.53(+1.70%)
Jan 25, 2002 31.55 31.56 31.16 31.22 11,334,935 -0.66(-2.06%)
Jan 24, 2002 32.35 32.70 31.82 31.88 9,415,772 -0.35(-1.09%)
Jan 23, 2002 32.32 32.55 32.05 32.23 6,876,860 +0.01(+0.04%)
Jan 22, 2002 32.52 32.88 32.09 32.22 7,377,688 +0.00(+0.00%)
Jan 21, 2002 31.89 32.55 31.72 32.22 8,120,575 +0.00(+0.00%)
Jan 18, 2002 31.89 32.55 31.72 32.22 8,120,575 +0.33(+1.04%)
Jan 17, 2002 32.52 32.58 31.72 31.89 13,447,533 -0.72(-2.22%)
Jan 16, 2002 32.98 33.18 32.61 32.61 6,268,099 -0.41(-1.23%)
Jan 15, 2002 32.90 33.33 32.65 33.02 9,335,839 +0.11(+0.34%)
Jan 14, 2002 33.52 33.58 32.82 32.90 11,392,589 -0.62(-1.84%)
Jan 11, 2002 33.58 33.97 33.45 33.52 9,451,148 +0.11(+0.32%)
Jan 10, 2002 33.39 33.95 33.05 33.41 9,973,502 +0.03(+0.08%)
Jan 09, 2002 34.15 34.31 33.25 33.39 9,562,844 -0.56(-1.64%)
Jan 08, 2002 33.95 34.07 33.62 33.95 7,786,238 +0.34(+1.01%)
Jan 07, 2002 33.95 34.24 33.57 33.61 9,466,803 -0.24(-0.71%)
Jan 04, 2002 33.54 33.86 33.28 33.85 8,314,312 +0.60(+1.80%)
Jan 03, 2002 33.31 33.47 32.88 33.25 7,807,614 -0.23(-0.67%)
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.