Home Depot (NY: HD )

388.84 +4.83 (+1.26%)
Streaming Delayed Price Updated: 1:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 25.74 25.93 25.62 25.82 14,968,582 +0.11(+0.44%)
May 30, 2007 25.66 25.74 25.43 25.71 13,952,835 +0.03(+0.13%)
May 29, 2007 25.50 25.70 25.46 25.68 13,365,718 +0.18(+0.70%)
May 25, 2007 25.89 25.91 25.41 25.50 14,495,120 -0.38(-1.46%)
May 24, 2007 25.67 26.17 25.65 25.87 28,880,650 +0.11(+0.44%)
May 23, 2007 25.72 25.99 25.65 25.76 16,407,617 +0.17(+0.65%)
May 22, 2007 25.64 25.71 25.48 25.60 14,086,183 -0.07(-0.26%)
May 21, 2007 25.71 25.94 25.60 25.66 19,047,488 -0.17(-0.64%)
May 18, 2007 25.58 25.85 25.41 25.83 20,870,194 +0.39(+1.51%)
May 17, 2007 25.36 25.64 25.34 25.44 13,686,148 -0.05(-0.18%)
May 16, 2007 25.44 25.63 25.24 25.49 21,200,590 +0.05(+0.18%)
May 15, 2007 25.31 26.12 25.22 25.44 47,255,120 -0.47(-1.82%)
May 14, 2007 26.01 26.25 25.81 25.91 23,918,304 +0.10(+0.39%)
May 11, 2007 25.71 26.02 25.65 25.81 18,055,540 +0.05(+0.18%)
May 10, 2007 25.83 26.32 25.66 25.77 20,071,806 -0.26(-1.00%)
May 09, 2007 25.55 26.04 25.52 26.03 15,072,388 +0.37(+1.42%)
May 08, 2007 25.72 25.74 25.48 25.66 18,919,708 -0.14(-0.54%)
May 07, 2007 25.71 26.04 25.61 25.80 11,717,623 -0.04(-0.15%)
May 04, 2007 25.95 26.03 25.73 25.84 13,382,229 -0.11(-0.41%)
May 03, 2007 25.87 26.07 25.54 25.95 16,369,944 +0.21(+0.80%)
May 02, 2007 25.47 25.95 25.47 25.74 21,071,370 +0.21(+0.83%)
May 01, 2007 25.34 25.56 25.18 25.53 19,672,064 +0.37(+1.48%)
Apr 30, 2007 25.58 25.62 25.13 25.16 30,684,148 -0.40(-1.56%)
Apr 27, 2007 25.84 25.90 25.52 25.56 17,025,474 -0.35(-1.33%)
Apr 26, 2007 26.19 26.24 25.83 25.90 17,192,928 -0.34(-1.29%)
Apr 25, 2007 26.19 26.37 26.04 26.24 17,052,220 +0.13(+0.48%)
Apr 24, 2007 25.97 26.17 25.68 26.11 19,980,506 +0.07(+0.25%)
Apr 23, 2007 26.03 26.17 25.94 26.05 11,910,287 +0.00(+0.00%)
Apr 20, 2007 26.13 26.13 25.85 26.05 20,641,030 +0.20(+0.77%)
Apr 19, 2007 25.84 26.02 25.63 25.85 16,595,980 -0.09(-0.33%)
Apr 18, 2007 26.17 26.20 25.79 25.93 16,832,642 -0.27(-1.01%)
Apr 17, 2007 25.80 26.24 25.71 26.20 23,667,156 +0.58(+2.28%)
Apr 16, 2007 25.24 25.77 25.18 25.62 17,332,954 +0.45(+1.77%)
Apr 13, 2007 25.22 25.24 25.08 25.17 16,202,446 -0.09(-0.34%)
Apr 12, 2007 25.17 25.37 24.98 25.26 17,127,904 +0.03(+0.13%)
Apr 11, 2007 25.32 25.46 25.09 25.22 23,958,848 -0.17(-0.68%)
Apr 10, 2007 25.30 25.61 25.26 25.40 16,526,582 +0.10(+0.39%)
Apr 09, 2007 25.40 25.41 25.15 25.30 11,007,611 +0.04(+0.16%)
Apr 05, 2007 25.32 25.32 25.10 25.26 16,159,706 -0.06(-0.24%)
Apr 04, 2007 24.98 25.42 24.94 25.32 28,857,584 +0.32(+1.28%)
Apr 03, 2007 24.51 25.10 24.45 25.00 23,878,268 +0.56(+2.28%)
Apr 02, 2007 24.36 24.49 24.31 24.44 14,852,454 +0.03(+0.14%)
Mar 30, 2007 24.43 24.71 24.15 24.41 19,076,012 -0.05(-0.22%)
Mar 29, 2007 24.56 24.62 24.25 24.46 21,651,956 +0.03(+0.14%)
Mar 28, 2007 24.70 24.75 24.31 24.43 21,050,240 -0.38(-1.53%)
Mar 27, 2007 25.06 25.10 24.77 24.80 19,311,258 -0.38(-1.50%)
Mar 26, 2007 25.34 25.43 24.96 25.18 17,801,138 -0.21(-0.81%)
Mar 23, 2007 25.48 25.56 25.29 25.39 17,411,942 -0.07(-0.29%)
Mar 22, 2007 25.73 25.84 25.34 25.46 14,282,307 -0.27(-1.06%)
Mar 21, 2007 25.20 25.85 25.12 25.73 23,039,752 +0.54(+2.14%)
Mar 20, 2007 25.01 25.24 24.91 25.20 16,680,340 +0.14(+0.56%)
Mar 19, 2007 25.01 25.10 24.82 25.06 14,144,470 +0.14(+0.56%)
Mar 16, 2007 24.90 25.12 24.80 24.92 25,423,218 +0.01(+0.05%)
Mar 15, 2007 24.88 25.11 24.73 24.90 15,280,808 -0.05(-0.19%)
Mar 14, 2007 24.77 24.96 24.25 24.95 36,493,084 +0.14(+0.56%)
Mar 13, 2007 25.36 25.33 24.75 24.81 32,203,058 -0.54(-2.15%)
Mar 12, 2007 25.72 25.75 25.32 25.36 21,368,952 -0.33(-1.29%)
Mar 09, 2007 26.01 26.02 25.57 25.69 18,044,852 -0.09(-0.33%)
Mar 08, 2007 25.75 25.99 25.73 25.77 17,623,206 +0.06(+0.23%)
Mar 07, 2007 25.72 25.90 25.59 25.72 18,546,884 -0.06(-0.23%)
Mar 06, 2007 25.92 25.92 25.53 25.77 26,302,564 +0.09(+0.34%)
Mar 05, 2007 25.74 26.04 25.64 25.69 34,376,032 -0.23(-0.87%)
Mar 02, 2007 26.11 26.16 25.89 25.91 29,386,862 -0.29(-1.11%)
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.