Home Depot (NY: HD )

383.60 -2.29 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 23.36 23.43 23.11 23.22 14,408,631 -0.24(-1.04%)
Mar 30, 2010 23.37 23.60 23.33 23.46 12,074,029 +0.06(+0.28%)
Mar 29, 2010 23.53 23.61 23.33 23.40 12,440,487 -0.11(-0.46%)
Mar 26, 2010 23.45 23.67 23.42 23.51 17,200,816 +0.09(+0.40%)
Mar 25, 2010 23.33 23.63 23.30 23.41 18,051,084 +0.22(+0.93%)
Mar 24, 2010 23.28 23.40 23.14 23.20 16,470,765 -0.19(-0.83%)
Mar 23, 2010 23.39 23.42 23.16 23.39 16,037,658 -0.06(-0.24%)
Mar 22, 2010 23.07 23.54 23.07 23.45 16,352,421 +0.22(+0.96%)
Mar 19, 2010 23.26 23.38 23.04 23.23 31,250,442 -0.03(-0.12%)
Mar 18, 2010 23.29 23.37 23.13 23.26 24,748,162 -0.09(-0.37%)
Mar 17, 2010 23.32 23.43 23.21 23.34 20,522,782 -0.02(-0.09%)
Mar 16, 2010 23.41 23.55 23.22 23.36 19,085,810 -0.10(-0.43%)
Mar 15, 2010 23.33 23.48 23.31 23.46 16,786,816 +0.17(+0.74%)
Mar 12, 2010 23.13 23.40 23.05 23.29 20,833,596 +0.23(+1.00%)
Mar 11, 2010 22.67 23.13 22.62 23.06 21,343,476 +0.30(+1.32%)
Mar 10, 2010 22.67 22.88 22.57 22.76 14,673,772 +0.02(+0.09%)
Mar 09, 2010 22.75 22.93 22.73 22.74 21,075,994 -0.03(-0.14%)
Mar 08, 2010 22.57 22.83 22.57 22.77 15,517,490 +0.11(+0.50%)
Mar 05, 2010 22.48 22.73 22.44 22.66 26,343,786 +0.26(+1.15%)
Mar 04, 2010 22.42 22.50 22.30 22.40 19,337,854 -0.02(-0.10%)
Mar 03, 2010 22.39 22.66 22.31 22.42 19,510,964 +0.09(+0.41%)
Mar 02, 2010 22.36 22.50 22.28 22.33 21,319,670 -0.06(-0.29%)
Mar 01, 2010 22.26 22.48 22.15 22.39 19,905,464 +0.16(+0.74%)
Feb 26, 2010 22.34 22.34 22.05 22.23 19,480,986 -0.11(-0.51%)
Feb 25, 2010 22.14 22.41 22.08 22.34 21,122,378 -0.01(-0.03%)
Feb 24, 2010 21.93 22.39 21.90 22.35 32,194,550 +0.44(+2.02%)
Feb 23, 2010 21.77 22.11 21.62 21.91 50,206,140 +0.31(+1.42%)
Feb 22, 2010 21.66 21.77 21.52 21.60 22,599,758 +0.12(+0.56%)
Feb 19, 2010 21.52 21.69 21.37 21.48 26,073,236 -0.11(-0.49%)
Feb 18, 2010 21.39 21.64 21.28 21.59 23,249,908 +0.20(+0.93%)
Feb 17, 2010 21.20 21.42 21.20 21.39 30,211,210 +0.41(+1.97%)
Feb 16, 2010 20.75 21.02 20.61 20.97 18,691,712 +0.31(+1.52%)
Feb 12, 2010 20.48 20.66 20.66 20.66 21,092,600 +0.01(+0.03%)
Feb 11, 2010 20.45 20.71 20.33 20.65 20,512,176 +0.24(+1.19%)
Feb 10, 2010 20.55 20.63 20.23 20.41 20,325,878 -0.16(-0.76%)
Feb 09, 2010 20.57 20.72 20.36 20.57 25,345,378 +0.06(+0.31%)
Feb 08, 2010 20.33 20.62 20.28 20.50 36,500,596 +0.57(+2.86%)
Feb 05, 2010 19.84 20.00 19.61 19.93 28,393,530 +0.04(+0.18%)
Feb 04, 2010 20.12 20.33 19.84 19.90 27,709,066 -0.65(-3.16%)
Feb 03, 2010 20.62 20.62 20.13 20.55 27,281,714 -0.14(-0.65%)
Feb 02, 2010 20.23 20.70 20.16 20.68 27,567,394 +0.46(+2.29%)
Feb 01, 2010 19.96 20.27 19.88 20.22 24,090,018 +0.26(+1.32%)
Jan 29, 2010 19.64 20.01 19.51 19.96 31,517,304 +0.48(+2.45%)
Jan 28, 2010 19.90 19.91 19.37 19.48 27,272,086 -0.36(-1.80%)
Jan 27, 2010 19.68 19.89 19.59 19.84 17,996,350 +0.08(+0.40%)
Jan 26, 2010 19.59 19.91 19.59 19.76 18,633,586 +0.08(+0.40%)
Jan 25, 2010 19.91 19.91 19.60 19.68 15,577,432 -0.07(-0.36%)
Jan 22, 2010 20.12 20.34 19.72 19.75 23,435,506 -0.54(-2.67%)
Jan 21, 2010 20.40 20.70 20.18 20.29 26,528,440 -0.13(-0.63%)
Jan 20, 2010 20.45 20.55 20.20 20.42 18,606,312 -0.16(-0.76%)
Jan 19, 2010 20.28 20.63 20.20 20.58 19,683,836 +0.22(+1.08%)
Jan 15, 2010 20.17 20.36 20.36 20.36 32,301,320 +0.19(+0.95%)
Jan 14, 2010 20.03 20.26 20.03 20.16 18,538,720 +0.12(+0.60%)
Jan 13, 2010 19.95 20.13 19.95 20.04 21,950,746 +0.11(+0.54%)
Jan 12, 2010 20.06 20.20 19.87 19.93 32,388,682 -0.13(-0.64%)
Jan 11, 2010 20.66 20.68 20.01 20.06 33,223,456 -0.58(-2.83%)
Jan 08, 2010 20.66 20.83 20.44 20.65 21,909,544 -0.10(-0.48%)
Jan 07, 2010 20.56 20.82 20.47 20.75 16,923,244 +0.24(+1.18%)
Jan 06, 2010 20.58 20.66 20.45 20.50 12,398,074 -0.07(-0.35%)
Jan 05, 2010 20.47 20.65 20.16 20.58 21,887,816 +0.15(+0.73%)
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.