Home Depot (NY: HD )

390.34 +6.33 (+1.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 17.88 18.12 17.85 17.94 16,926,258 +0.06(+0.35%)
Jul 30, 2009 17.78 18.10 17.66 17.88 19,580,784 +0.32(+1.81%)
Jul 29, 2009 17.55 17.74 17.38 17.56 17,303,864 +0.00(+0.00%)
Jul 28, 2009 17.35 17.57 17.27 17.56 16,886,832 +0.26(+1.52%)
Jul 27, 2009 17.31 17.52 17.14 17.30 19,435,200 -0.21(-1.22%)
Jul 24, 2009 17.45 17.59 17.26 17.52 16,258,059 +0.03(+0.16%)
Jul 23, 2009 17.13 17.65 16.96 17.49 30,040,134 +0.35(+2.06%)
Jul 22, 2009 16.86 17.22 16.79 17.13 16,404,937 +0.21(+1.27%)
Jul 21, 2009 17.20 17.22 16.69 16.92 19,828,946 -0.24(-1.37%)
Jul 20, 2009 17.06 17.20 16.94 17.16 14,695,102 +0.09(+0.53%)
Jul 17, 2009 17.02 17.12 16.82 17.07 22,094,862 +0.19(+1.11%)
Jul 16, 2009 16.65 16.96 16.48 16.88 19,708,558 +0.22(+1.33%)
Jul 15, 2009 16.52 16.70 16.35 16.66 20,114,310 +0.28(+1.69%)
Jul 14, 2009 15.97 16.39 15.88 16.38 22,544,944 +0.39(+2.47%)
Jul 13, 2009 15.70 16.01 15.68 15.99 25,737,632 +0.41(+2.62%)
Jul 10, 2009 15.62 15.79 15.45 15.58 14,216,869 -0.11(-0.70%)
Jul 09, 2009 15.81 15.89 15.45 15.69 20,703,852 +0.01(+0.09%)
Jul 08, 2009 15.48 15.74 15.42 15.68 21,265,458 +0.18(+1.16%)
Jul 07, 2009 15.85 15.85 15.44 15.50 21,695,128 -0.33(-2.10%)
Jul 06, 2009 15.74 16.01 15.58 15.83 18,270,692 +0.05(+0.31%)
Jul 02, 2009 16.17 16.40 15.74 15.78 19,562,954 -0.62(-3.80%)
Jul 01, 2009 16.46 16.56 16.24 16.40 19,194,300 +0.06(+0.34%)
Jun 30, 2009 16.55 16.61 16.15 16.35 18,325,324 -0.17(-1.01%)
Jun 29, 2009 16.37 16.71 16.30 16.51 17,813,078 +0.18(+1.10%)
Jun 26, 2009 16.24 16.64 16.20 16.33 27,292,420 +0.03(+0.17%)
Jun 25, 2009 16.15 16.43 16.05 16.30 27,376,984 +0.62(+3.92%)
Jun 24, 2009 16.01 16.02 15.59 15.69 21,041,242 -0.14(-0.87%)
Jun 23, 2009 16.08 16.08 15.71 15.83 21,986,410 -0.26(-1.59%)
Jun 22, 2009 16.17 16.35 16.02 16.08 18,692,526 -0.19(-1.15%)
Jun 19, 2009 16.24 16.40 16.16 16.27 21,994,894 +0.12(+0.73%)
Jun 18, 2009 16.42 16.44 16.09 16.15 16,430,192 -0.21(-1.27%)
Jun 17, 2009 16.08 16.63 15.92 16.36 27,488,546 +0.31(+1.94%)
Jun 16, 2009 16.51 16.59 16.03 16.05 24,608,928 -0.31(-1.88%)
Jun 15, 2009 16.56 16.60 16.27 16.36 20,161,310 -0.35(-2.09%)
Jun 12, 2009 16.73 16.77 16.48 16.71 26,431,062 -0.06(-0.33%)
Jun 11, 2009 16.87 17.05 16.71 16.76 25,892,530 -0.11(-0.66%)
Jun 10, 2009 17.34 17.38 16.73 16.87 35,202,876 +0.03(+0.16%)
Jun 09, 2009 16.84 17.01 16.66 16.84 18,840,584 +0.01(+0.06%)
Jun 08, 2009 16.70 16.98 16.62 16.83 19,235,514 +0.27(+1.61%)
Jun 05, 2009 16.98 17.06 16.43 16.57 21,519,350 -0.27(-1.63%)
Jun 04, 2009 16.72 16.90 16.28 16.84 23,018,348 +0.14(+0.82%)
Jun 03, 2009 16.72 17.01 16.51 16.70 21,086,780 -0.09(-0.53%)
Jun 02, 2009 16.42 17.00 16.33 16.79 26,792,652 +0.23(+1.41%)
Jun 01, 2009 16.17 16.74 16.03 16.56 26,398,836 +0.69(+4.32%)
May 29, 2009 15.76 15.89 15.52 15.87 27,257,618 +0.32(+2.03%)
May 28, 2009 16.20 16.20 15.31 15.56 39,589,860 -0.43(-2.70%)
May 27, 2009 16.38 16.59 15.91 15.99 27,001,412 -0.32(-1.98%)
May 26, 2009 15.54 16.43 15.48 16.31 29,635,748 +0.64(+4.11%)
May 22, 2009 15.90 15.93 15.49 15.67 22,082,814 -0.02(-0.13%)
May 21, 2009 16.10 16.33 15.52 15.69 37,253,776 -0.64(-3.94%)
May 20, 2009 17.03 17.14 16.15 16.33 45,915,620 -0.55(-3.25%)
May 19, 2009 17.83 17.41 16.45 16.88 58,160,664 -0.95(-5.34%)
May 18, 2009 17.59 17.92 17.38 17.83 38,032,480 +1.11(+6.64%)
May 15, 2009 16.76 17.08 16.60 16.72 29,749,888 -0.09(-0.53%)
May 14, 2009 17.15 17.25 16.78 16.81 23,084,410 -0.21(-1.21%)
May 13, 2009 17.10 17.23 16.60 17.02 47,184,776 +0.13(+0.77%)
May 12, 2009 17.21 17.29 16.64 16.89 28,358,568 -0.20(-1.16%)
May 11, 2009 17.01 17.31 16.82 17.09 25,568,284 -0.39(-2.24%)
May 08, 2009 17.67 17.67 16.96 17.48 26,945,270 +0.02(+0.14%)
May 07, 2009 17.95 18.05 17.35 17.45 30,029,272 -0.39(-2.21%)
May 06, 2009 18.03 18.17 17.52 17.85 20,268,174 -0.10(-0.57%)
May 05, 2009 17.94 18.10 17.77 17.95 16,557,335 -0.01(-0.08%)
May 04, 2009 17.92 18.35 17.70 17.96 26,370,392 +0.30(+1.71%)
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.