Home Depot (NY: HD )

384.01 +0.77 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 27.07 28.08 27.00 27.69 25,461,518 +1.02(+3.84%)
May 30, 2002 27.07 27.13 26.47 26.67 25,044,942 -0.53(-1.95%)
May 29, 2002 27.23 27.89 26.90 27.20 22,405,026 -0.39(-1.42%)
May 28, 2002 28.40 28.84 26.91 27.59 29,710,824 -1.25(-4.33%)
May 27, 2002 28.56 28.99 28.50 28.84 15,757,590 +0.00(+0.00%)
May 24, 2002 28.56 28.99 28.50 28.84 15,757,590 +0.35(+1.21%)
May 23, 2002 29.23 29.29 28.30 28.50 24,502,656 -0.90(-3.05%)
May 22, 2002 29.74 29.74 28.24 29.39 29,438,628 -0.43(-1.45%)
May 21, 2002 31.65 31.66 29.72 29.82 33,391,650 -2.39(-7.42%)
May 20, 2002 32.54 32.88 32.06 32.22 15,613,362 +0.27(+0.85%)
May 17, 2002 31.35 31.95 31.32 31.94 8,326,835 +0.72(+2.32%)
May 16, 2002 31.38 31.42 30.97 31.22 7,890,237 +0.00(+0.00%)
May 15, 2002 31.87 32.35 31.07 31.22 12,728,350 -0.65(-2.04%)
May 14, 2002 31.22 31.87 31.09 31.87 12,323,216 +1.57(+5.17%)
May 13, 2002 30.22 30.32 29.82 30.30 8,876,949 +0.08(+0.26%)
May 10, 2002 30.59 30.71 29.93 30.22 7,465,983 -0.43(-1.41%)
May 09, 2002 30.69 30.94 30.32 30.65 8,575,847 -0.13(-0.43%)
May 08, 2002 31.05 31.15 30.45 30.79 10,432,143 +0.43(+1.40%)
May 07, 2002 30.02 30.36 29.89 30.36 13,623,828 +0.67(+2.26%)
May 06, 2002 30.89 30.89 29.60 29.69 9,840,477 -1.20(-3.87%)
May 03, 2002 31.09 31.20 30.55 30.89 7,979,062 -0.20(-0.64%)
May 02, 2002 30.91 31.55 30.83 31.09 10,268,343 +0.17(+0.56%)
May 01, 2002 30.85 31.20 30.16 30.91 14,241,690 +0.11(+0.37%)
Apr 30, 2002 31.03 31.36 30.55 30.80 13,590,857 -0.39(-1.26%)
Apr 29, 2002 31.68 32.02 31.19 31.19 10,739,870 -0.75(-2.35%)
Apr 26, 2002 32.61 32.75 31.92 31.94 6,847,369 -0.39(-1.19%)
Apr 25, 2002 32.00 32.48 31.82 32.33 8,805,438 +0.33(+1.04%)
Apr 24, 2002 32.46 32.67 31.92 32.00 8,395,938 -0.46(-1.41%)
Apr 23, 2002 32.23 32.68 31.88 32.45 9,492,101 +0.23(+0.72%)
Apr 22, 2002 32.55 32.89 32.22 32.22 11,600,571 -0.43(-1.30%)
Apr 19, 2002 33.05 33.14 32.61 32.65 9,949,175 -0.25(-0.75%)
Apr 18, 2002 32.95 33.05 32.28 32.89 7,868,407 +0.10(+0.30%)
Apr 17, 2002 32.95 33.15 32.62 32.79 5,775,444 -0.31(-0.94%)
Apr 16, 2002 32.89 33.11 32.53 33.10 9,672,161 +0.43(+1.30%)
Apr 15, 2002 33.31 33.37 32.56 32.68 7,217,122 -0.77(-2.30%)
Apr 12, 2002 33.05 33.52 32.87 33.45 8,770,359 +0.68(+2.09%)
Apr 11, 2002 33.04 33.40 32.66 32.77 10,473,093 -0.27(-0.82%)
Apr 10, 2002 32.65 33.05 32.51 33.04 6,583,452 +0.44(+1.34%)
Apr 09, 2002 32.88 33.12 32.55 32.60 7,630,988 -0.28(-0.85%)
Apr 08, 2002 32.08 32.88 32.08 32.88 7,029,837 +0.48(+1.50%)
Apr 05, 2002 32.12 32.61 31.95 32.39 8,351,827 +0.41(+1.29%)
Apr 04, 2002 31.38 32.07 31.32 31.98 8,104,019 +0.80(+2.56%)
Apr 03, 2002 31.66 32.08 30.55 31.19 10,766,367 -0.37(-1.18%)
Apr 02, 2002 32.03 32.03 31.38 31.56 9,405,685 -0.47(-1.47%)
Apr 01, 2002 31.98 32.41 31.92 32.03 10,481,072 -0.26(-0.80%)
Mar 29, 2002 32.55 32.61 32.09 32.29 9,005,219 +0.00(+0.00%)
Mar 28, 2002 32.55 32.61 32.09 32.29 9,005,219 -0.43(-1.32%)
Mar 27, 2002 32.61 32.81 32.08 32.72 10,260,665 +0.17(+0.53%)
Mar 26, 2002 32.02 32.69 31.98 32.55 11,263,637 +0.37(+1.14%)
Mar 25, 2002 32.65 32.88 31.88 32.18 7,853,653 -0.60(-1.84%)
Mar 22, 2002 32.54 33.05 32.24 32.79 7,841,609 +0.21(+0.63%)
Mar 21, 2002 32.89 32.97 32.23 32.58 11,963,550 -0.39(-1.19%)
Mar 20, 2002 32.75 33.38 32.57 32.97 10,666,100 +0.09(+0.28%)
Mar 19, 2002 32.71 33.07 32.50 32.88 9,139,812 +0.52(+1.62%)
Mar 18, 2002 32.83 32.83 32.05 32.35 8,675,060 -0.14(-0.43%)
Mar 15, 2002 32.12 32.53 31.72 32.49 15,567,444 +0.38(+1.18%)
Mar 14, 2002 32.05 32.54 32.02 32.12 7,149,224 -0.10(-0.31%)
Mar 13, 2002 31.82 32.35 31.58 32.22 9,733,736 +0.10(+0.31%)
Mar 12, 2002 31.95 32.35 31.73 32.12 11,310,459 +0.01(+0.04%)
Mar 11, 2002 32.49 32.49 31.94 32.10 9,699,862 -0.41(-1.25%)
Mar 08, 2002 32.48 32.81 32.25 32.51 10,533,615 +0.36(+1.12%)
Mar 07, 2002 32.92 32.95 31.88 32.15 13,299,390 -0.20(-0.62%)
Mar 06, 2002 31.72 32.53 31.68 32.35 14,666,094 +0.80(+2.53%)
Mar 05, 2002 32.67 32.67 31.29 31.55 21,892,852 -1.59(-4.81%)
Mar 04, 2002 32.55 33.31 32.32 33.14 18,628,752 -0.26(-0.78%)
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.