Home Depot (NY: HD )

389.29 -1.05 (-0.27%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2000 35.12 35.16 34.13 34.37 5,862,162 -0.62(-1.78%)
Jul 28, 2000 36.41 36.49 34.71 35.00 5,488,343 -1.37(-3.76%)
Jul 27, 2000 36.07 36.41 35.70 36.37 5,005,074 +0.79(+2.22%)
Jul 26, 2000 36.20 37.12 35.58 35.58 7,576,036 -0.96(-2.62%)
Jul 25, 2000 37.03 37.07 35.95 36.53 6,199,848 -0.66(-1.79%)
Jul 24, 2000 37.53 37.66 36.41 37.20 5,789,445 -0.75(-1.98%)
Jul 21, 2000 38.78 39.02 37.95 37.95 5,438,962 -0.62(-1.60%)
Jul 20, 2000 37.95 38.86 37.86 38.56 7,026,223 +0.62(+1.63%)
Jul 19, 2000 38.23 38.28 37.73 37.95 4,211,970 -0.17(-0.44%)
Jul 18, 2000 37.78 38.65 37.69 38.11 6,060,136 +0.33(+0.88%)
Jul 17, 2000 37.78 37.86 36.95 37.78 5,555,790 +0.29(+0.78%)
Jul 14, 2000 37.66 37.66 36.78 37.49 5,209,522 +0.17(+0.44%)
Jul 13, 2000 38.28 38.32 37.03 37.32 5,649,132 -0.79(-2.07%)
Jul 12, 2000 38.32 38.56 37.45 38.11 7,623,611 -0.17(-0.43%)
Jul 11, 2000 38.11 38.90 37.90 38.28 11,609,905 +0.09(+0.23%)
Jul 10, 2000 36.74 38.61 36.37 38.19 14,063,588 +1.33(+3.60%)
Jul 07, 2000 35.20 37.12 34.79 36.86 15,442,788 +2.82(+8.29%)
Jul 06, 2000 33.46 34.63 33.21 34.04 7,001,834 +0.66(+1.99%)
Jul 05, 2000 33.17 33.80 32.97 33.38 6,120,357 +0.37(+1.13%)
Jul 03, 2000 33.01 33.13 32.30 33.01 2,842,858 -0.17(-0.50%)
Jun 30, 2000 31.92 33.24 31.64 33.17 7,615,782 +1.37(+4.30%)
Jun 29, 2000 31.97 32.05 31.30 31.80 8,046,057 -0.17(-0.52%)
Jun 28, 2000 33.09 33.17 31.97 31.97 7,881,806 -0.95(-2.89%)
Jun 27, 2000 31.64 33.30 31.55 32.92 9,999,459 +1.61(+5.16%)
Jun 26, 2000 31.64 32.14 31.26 31.30 5,518,152 -0.58(-1.81%)
Jun 23, 2000 31.92 31.97 31.26 31.88 5,468,771 +0.08(+0.25%)
Jun 22, 2000 31.64 32.01 31.18 31.80 8,343,396 -0.45(-1.40%)
Jun 21, 2000 32.47 32.47 31.68 32.25 5,684,963 -0.21(-0.65%)
Jun 20, 2000 32.63 33.05 32.14 32.47 7,650,108 -0.74(-2.24%)
Jun 19, 2000 32.80 33.21 32.38 33.21 7,623,008 +0.13(+0.38%)
Jun 16, 2000 33.80 33.88 32.92 33.09 10,784,884 -0.71(-2.10%)
Jun 15, 2000 33.84 34.04 33.38 33.80 7,607,502 -0.08(-0.24%)
Jun 14, 2000 33.05 33.88 32.59 33.88 13,296,680 +1.08(+3.28%)
Jun 13, 2000 30.64 33.01 30.51 32.80 13,821,953 +2.25(+7.35%)
Jun 12, 2000 31.59 31.59 29.89 30.55 18,948,974 -1.45(-4.54%)
Jun 09, 2000 33.46 34.04 31.64 32.01 8,234,397 -1.12(-3.39%)
Jun 08, 2000 34.17 34.21 32.88 33.13 7,587,779 -0.45(-1.35%)
Jun 07, 2000 34.04 34.41 33.13 33.58 6,899,459 +0.12(+0.36%)
Jun 06, 2000 34.58 34.58 33.25 33.46 10,169,281 -1.33(-3.82%)
Jun 05, 2000 35.54 35.62 34.71 34.79 5,815,039 -0.83(-2.33%)
Jun 02, 2000 35.04 35.87 34.54 35.62 12,636,965 +2.49(+7.52%)
Jun 01, 2000 32.55 33.25 32.22 33.13 9,114,519 +0.58(+1.80%)
May 31, 2000 31.05 32.63 30.97 32.55 9,915,000 +1.16(+3.70%)
May 30, 2000 31.55 31.76 30.97 31.38 7,184,152 +0.25(+0.79%)
May 26, 2000 32.22 32.38 30.72 31.14 7,094,273 +0.25(+0.82%)
May 25, 2000 31.88 33.09 30.76 30.89 12,980,071 -0.17(-0.53%)
May 24, 2000 31.88 31.88 29.31 31.05 26,759,720 -1.99(-6.03%)
May 23, 2000 33.63 33.96 32.01 33.05 9,476,896 -0.42(-1.25%)
May 22, 2000 34.33 34.54 33.21 33.46 8,002,548 -0.78(-2.29%)
May 19, 2000 34.00 34.71 33.92 34.25 8,557,480 +0.04(+0.12%)
May 18, 2000 34.46 35.50 34.08 34.21 10,466,619 -0.50(-1.44%)
May 17, 2000 35.04 35.50 34.21 34.71 10,586,307 -0.79(-2.23%)
May 16, 2000 37.53 37.53 34.54 35.50 19,652,800 -2.03(-5.42%)
May 15, 2000 35.54 37.78 35.54 37.53 8,448,932 +1.66(+4.63%)
May 12, 2000 35.70 36.70 35.62 35.87 5,548,262 +0.08(+0.22%)
May 11, 2000 36.20 36.70 35.24 35.79 6,647,136 -0.08(-0.22%)
May 10, 2000 34.87 36.03 34.33 35.87 9,863,210 +1.00(+2.86%)
May 09, 2000 35.58 36.29 34.37 34.87 7,260,632 -0.70(-1.98%)
May 08, 2000 35.29 35.95 34.54 35.58 7,732,158 +0.17(+0.47%)
May 05, 2000 34.41 35.54 34.00 35.41 9,558,344 +0.54(+1.54%)
May 04, 2000 35.70 35.74 34.41 34.87 10,336,694 -1.00(-2.78%)
May 03, 2000 36.86 36.90 34.91 35.87 10,040,861 -1.87(-4.95%)
May 02, 2000 38.03 38.49 37.24 37.73 5,965,891 +0.45(+1.21%)
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.