Home Depot (NY: HD )

384.01 +0.77 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 17.88 18.12 17.85 17.95 16,924,366 +0.06(+0.35%)
Jul 30, 2009 17.78 18.10 17.66 17.88 19,578,596 +0.32(+1.81%)
Jul 29, 2009 17.55 17.75 17.38 17.57 17,301,930 +0.00(+0.00%)
Jul 28, 2009 17.35 17.57 17.27 17.57 16,884,944 +0.26(+1.52%)
Jul 27, 2009 17.31 17.52 17.14 17.30 19,433,028 -0.21(-1.22%)
Jul 24, 2009 17.46 17.59 17.26 17.52 16,256,242 +0.03(+0.16%)
Jul 23, 2009 17.13 17.65 16.96 17.49 30,036,776 +0.35(+2.06%)
Jul 22, 2009 16.86 17.23 16.79 17.14 16,403,104 +0.21(+1.27%)
Jul 21, 2009 17.21 17.23 16.69 16.92 19,826,730 -0.24(-1.37%)
Jul 20, 2009 17.06 17.20 16.94 17.16 14,693,460 +0.09(+0.53%)
Jul 17, 2009 17.02 17.12 16.83 17.07 22,092,392 +0.19(+1.11%)
Jul 16, 2009 16.65 16.96 16.48 16.88 19,706,356 +0.22(+1.33%)
Jul 15, 2009 16.52 16.70 16.36 16.66 20,112,062 +0.28(+1.69%)
Jul 14, 2009 15.97 16.39 15.88 16.38 22,542,424 +0.39(+2.47%)
Jul 13, 2009 15.70 16.01 15.69 15.99 25,734,756 +0.41(+2.62%)
Jul 10, 2009 15.62 15.79 15.45 15.58 14,215,281 -0.11(-0.71%)
Jul 09, 2009 15.81 15.89 15.45 15.69 20,701,538 +0.01(+0.09%)
Jul 08, 2009 15.48 15.74 15.42 15.68 21,263,082 +0.18(+1.16%)
Jul 07, 2009 15.85 15.85 15.44 15.50 21,692,702 -0.33(-2.10%)
Jul 06, 2009 15.75 16.01 15.58 15.83 18,268,650 +0.05(+0.31%)
Jul 02, 2009 16.17 16.40 15.74 15.78 19,560,768 -0.62(-3.80%)
Jul 01, 2009 16.47 16.56 16.24 16.40 19,192,154 +0.06(+0.34%)
Jun 30, 2009 16.55 16.61 16.15 16.35 18,323,278 -0.17(-1.01%)
Jun 29, 2009 16.37 16.71 16.30 16.51 17,811,088 +0.18(+1.10%)
Jun 26, 2009 16.24 16.65 16.20 16.33 27,289,370 +0.03(+0.17%)
Jun 25, 2009 16.15 16.43 16.05 16.31 27,373,924 +0.62(+3.92%)
Jun 24, 2009 16.02 16.02 15.59 15.69 21,038,892 -0.14(-0.87%)
Jun 23, 2009 16.08 16.09 15.72 15.83 21,983,952 -0.26(-1.59%)
Jun 22, 2009 16.17 16.36 16.02 16.09 18,690,436 -0.19(-1.15%)
Jun 19, 2009 16.24 16.40 16.16 16.27 21,992,436 +0.12(+0.73%)
Jun 18, 2009 16.42 16.44 16.09 16.15 16,428,356 -0.21(-1.27%)
Jun 17, 2009 16.08 16.63 15.92 16.36 27,485,474 +0.31(+1.94%)
Jun 16, 2009 16.51 16.59 16.03 16.05 24,606,178 -0.31(-1.88%)
Jun 15, 2009 16.56 16.60 16.27 16.36 20,159,058 -0.35(-2.09%)
Jun 12, 2009 16.74 16.77 16.49 16.71 26,428,108 -0.06(-0.33%)
Jun 11, 2009 16.87 17.05 16.71 16.76 25,889,636 -0.11(-0.66%)
Jun 10, 2009 17.34 17.38 16.74 16.87 35,198,944 +0.03(+0.16%)
Jun 09, 2009 16.84 17.01 16.66 16.85 18,838,478 +0.01(+0.06%)
Jun 08, 2009 16.71 16.99 16.62 16.84 19,233,366 +0.27(+1.61%)
Jun 05, 2009 16.99 17.06 16.43 16.57 21,516,944 -0.27(-1.63%)
Jun 04, 2009 16.72 16.90 16.28 16.84 23,015,776 +0.14(+0.82%)
Jun 03, 2009 16.72 17.01 16.51 16.71 21,084,424 -0.09(-0.53%)
Jun 02, 2009 16.42 17.00 16.34 16.79 26,789,660 +0.23(+1.41%)
Jun 01, 2009 16.17 16.75 16.03 16.56 26,395,886 +0.69(+4.32%)
May 29, 2009 15.76 15.90 15.53 15.88 27,254,572 +0.32(+2.03%)
May 28, 2009 16.20 16.20 15.31 15.56 39,585,436 -0.43(-2.70%)
May 27, 2009 16.38 16.60 15.91 15.99 26,998,394 -0.32(-1.97%)
May 26, 2009 15.54 16.43 15.48 16.31 29,632,438 +0.64(+4.11%)
May 22, 2009 15.90 15.93 15.49 15.67 22,080,348 -0.02(-0.13%)
May 21, 2009 16.10 16.34 15.52 15.69 37,249,616 -0.64(-3.94%)
May 20, 2009 17.03 17.14 16.15 16.34 45,910,492 -0.55(-3.25%)
May 19, 2009 17.84 17.41 16.45 16.88 58,154,164 -0.95(-5.34%)
May 18, 2009 17.59 17.93 17.38 17.84 38,028,232 +1.11(+6.64%)
May 15, 2009 16.76 17.08 16.60 16.73 29,746,564 -0.09(-0.53%)
May 14, 2009 17.15 17.25 16.78 16.82 23,081,830 -0.21(-1.21%)
May 13, 2009 17.10 17.23 16.60 17.02 47,179,504 +0.13(+0.77%)
May 12, 2009 17.21 17.30 16.64 16.89 28,355,400 -0.20(-1.16%)
May 11, 2009 17.01 17.31 16.82 17.09 25,565,426 -0.39(-2.24%)
May 08, 2009 17.67 17.67 16.97 17.48 26,942,260 +0.02(+0.14%)
May 07, 2009 17.95 18.06 17.35 17.46 30,025,916 -0.39(-2.21%)
May 06, 2009 18.04 18.17 17.52 17.85 20,265,908 -0.10(-0.57%)
May 05, 2009 17.95 18.10 17.77 17.95 16,555,485 -0.01(-0.08%)
May 04, 2009 17.92 18.35 17.71 17.97 26,367,446 +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.