Home Depot (NY: HD )

388.78 +4.77 (+1.24%)
Streaming Delayed Price Updated: 12:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 38.69 39.11 36.86 37.53 9,753,157 -1.53(-3.93%)
Apr 27, 2000 39.85 39.85 38.69 39.06 7,437,228 -1.12(-2.79%)
Apr 26, 2000 39.52 40.44 39.48 40.19 6,736,714 +1.00(+2.54%)
Apr 25, 2000 40.02 40.06 38.98 39.19 7,876,838 -0.37(-0.94%)
Apr 24, 2000 38.53 41.02 38.45 39.56 7,302,184 +0.62(+1.59%)
Apr 20, 2000 38.61 39.28 38.03 38.94 6,190,213 -0.08(-0.20%)
Apr 19, 2000 38.98 39.85 38.28 39.02 7,652,667 +0.00(+0.00%)
Apr 18, 2000 37.86 39.40 37.24 39.02 10,893,582 +1.00(+2.62%)
Apr 17, 2000 37.45 38.65 36.74 38.03 13,054,142 -1.99(-4.98%)
Apr 14, 2000 39.85 40.02 37.82 40.02 11,590,634 -1.49(-3.60%)
Apr 13, 2000 44.04 44.04 39.85 41.51 11,976,045 -2.32(-5.30%)
Apr 12, 2000 45.29 46.50 43.84 43.84 10,662,787 -0.91(-2.03%)
Apr 11, 2000 43.63 44.75 43.59 44.75 5,596,288 +0.45(+1.02%)
Apr 10, 2000 43.25 44.67 42.68 44.30 6,012,412 +1.71(+4.01%)
Apr 07, 2000 43.92 44.71 42.59 42.59 5,160,894 -1.21(-2.76%)
Apr 06, 2000 42.47 44.50 42.01 43.80 6,379,606 +1.29(+3.03%)
Apr 05, 2000 42.18 42.92 41.85 42.51 8,059,005 -0.41(-0.96%)
Apr 04, 2000 45.00 45.58 42.14 42.92 12,335,110 -2.25(-4.97%)
Apr 03, 2000 43.51 45.21 43.47 45.17 8,887,488 +2.32(+5.43%)
Mar 31, 2000 44.50 44.71 42.68 42.84 7,791,325 -1.66(-3.73%)
Mar 30, 2000 45.17 46.20 43.80 44.50 11,948,796 -1.00(-2.19%)
Mar 29, 2000 43.09 45.54 43.09 45.50 10,458,339 +2.99(+7.03%)
Mar 28, 2000 41.89 43.67 41.85 42.51 7,306,399 -0.25(-0.57%)
Mar 27, 2000 42.76 42.92 41.85 42.76 5,769,874 +0.00(+0.00%)
Mar 24, 2000 42.51 43.38 42.18 42.76 8,890,951 +0.17(+0.39%)
Mar 23, 2000 41.89 42.72 41.31 42.59 8,341,288 +0.70(+1.68%)
Mar 22, 2000 41.43 42.47 40.60 41.89 7,151,482 -0.29(-0.69%)
Mar 21, 2000 42.26 42.97 41.06 42.18 8,361,010 -0.09(-0.20%)
Mar 20, 2000 42.14 42.59 41.14 42.26 8,055,241 +0.29(+0.70%)
Mar 17, 2000 40.85 42.88 40.85 41.97 20,462,466 +1.12(+2.75%)
Mar 16, 2000 39.19 41.10 38.94 40.85 18,318,766 +2.99(+7.89%)
Mar 15, 2000 34.96 38.03 34.46 37.86 12,196,302 +3.12(+8.97%)
Mar 14, 2000 35.04 35.41 34.46 34.75 7,673,895 -0.46(-1.30%)
Mar 13, 2000 34.96 35.33 34.41 35.20 6,645,178 -0.33(-0.93%)
Mar 10, 2000 36.95 37.07 35.46 35.54 6,713,679 -1.20(-3.27%)
Mar 09, 2000 35.41 36.86 34.37 36.74 8,641,638 +1.87(+5.35%)
Mar 08, 2000 34.75 35.70 34.33 34.87 9,984,856 +0.08(+0.23%)
Mar 07, 2000 36.53 36.53 33.88 34.79 12,786,312 -1.00(-2.78%)
Mar 06, 2000 36.12 36.33 35.29 35.79 7,260,782 -0.41(-1.14%)
Mar 03, 2000 36.86 37.07 36.12 36.20 8,783,758 -0.42(-1.14%)
Mar 02, 2000 36.90 37.36 35.99 36.62 8,059,155 -0.33(-0.90%)
Mar 01, 2000 38.40 38.73 36.07 36.95 9,795,312 -1.24(-3.25%)
Feb 29, 2000 38.15 38.82 37.73 38.19 10,727,524 +0.46(+1.21%)
Feb 28, 2000 35.70 37.78 35.16 37.73 12,225,057 +2.53(+7.19%)
Feb 25, 2000 35.54 36.03 35.04 35.20 9,272,146 -0.04(-0.11%)
Feb 24, 2000 36.49 36.66 34.96 35.24 11,691,203 -1.16(-3.19%)
Feb 23, 2000 35.99 36.53 35.12 36.41 9,839,724 +0.78(+2.20%)
Feb 22, 2000 35.95 36.90 35.29 35.62 12,080,829 -0.08(-0.22%)
Feb 18, 2000 36.24 37.07 35.08 35.70 15,663,646 -0.50(-1.38%)
Feb 17, 2000 38.03 38.15 35.58 36.20 16,242,817 -1.83(-4.80%)
Feb 16, 2000 39.02 39.44 37.03 38.03 10,290,625 -1.66(-4.18%)
Feb 15, 2000 39.89 39.98 39.23 39.69 5,317,016 -0.37(-0.93%)
Feb 14, 2000 39.52 40.19 39.48 40.06 4,781,656 +0.17(+0.42%)
Feb 11, 2000 39.52 40.19 39.32 39.89 7,002,286 +0.33(+0.84%)
Feb 10, 2000 39.19 39.81 38.78 39.56 5,491,655 +0.54(+1.38%)
Feb 09, 2000 40.72 40.72 39.02 39.02 7,971,986 -1.49(-3.69%)
Feb 08, 2000 39.69 40.81 39.56 40.52 6,778,868 +1.33(+3.39%)
Feb 07, 2000 40.52 40.52 39.19 39.19 5,721,396 -1.41(-3.48%)
Feb 04, 2000 40.52 40.85 40.06 40.60 6,121,561 +0.42(+1.04%)
Feb 03, 2000 40.19 40.27 39.19 40.19 6,042,823 -0.17(-0.41%)
Feb 02, 2000 40.52 40.85 39.61 40.35 8,827,267 -0.83(-2.02%)
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.