Home Depot (NY: HD )

389.86 -0.48 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 18.08 18.25 17.95 18.02 0 -0.20(-1.09%)
Aug 28, 2008 18.21 18.36 17.93 18.22 20,512,024 +0.17(+0.92%)
Aug 27, 2008 17.95 18.25 17.67 18.05 19,706,408 +0.10(+0.55%)
Aug 26, 2008 17.62 17.99 17.37 17.95 25,286,114 +0.31(+1.73%)
Aug 25, 2008 17.92 17.96 17.61 17.64 19,702,300 -0.37(-2.03%)
Aug 22, 2008 17.73 18.04 17.66 18.01 0 +0.36(+2.03%)
Aug 21, 2008 17.01 17.72 16.95 17.65 28,325,480 +0.40(+2.31%)
Aug 20, 2008 17.28 17.56 17.05 17.25 28,620,250 +0.01(+0.04%)
Aug 19, 2008 17.92 17.99 17.23 17.25 46,107,588 -0.66(-3.71%)
Aug 18, 2008 18.44 18.67 17.65 17.91 33,382,360 -0.38(-2.07%)
Aug 15, 2008 18.07 18.43 18.00 18.29 35,028,112 +0.24(+1.33%)
Aug 14, 2008 17.42 18.50 17.41 18.05 26,140,838 +0.43(+2.45%)
Aug 13, 2008 18.15 18.26 17.35 17.62 32,861,062 -0.64(-3.49%)
Aug 12, 2008 18.17 18.44 18.06 18.25 40,979,756 -0.02(-0.11%)
Aug 11, 2008 17.44 19.10 17.30 18.27 81,114,112 +0.76(+4.32%)
Aug 08, 2008 16.28 17.62 16.28 17.52 38,396,008 +1.26(+7.72%)
Aug 07, 2008 16.41 16.54 16.16 16.26 20,465,342 -0.28(-1.69%)
Aug 06, 2008 16.28 16.61 16.21 16.54 22,693,570 +0.01(+0.04%)
Aug 05, 2008 16.01 16.57 16.01 16.53 21,633,250 +0.66(+4.19%)
Aug 04, 2008 15.82 16.06 15.62 15.87 15,890,668 -0.01(-0.04%)
Aug 01, 2008 15.96 16.08 15.16 15.88 17,944,734 +0.05(+0.29%)
Jul 31, 2008 15.66 16.31 15.60 15.83 27,935,398 +0.06(+0.38%)
Jul 30, 2008 16.41 16.61 15.48 15.77 28,996,012 -0.39(-2.42%)
Jul 29, 2008 15.48 16.24 15.44 16.16 23,301,392 +0.78(+5.05%)
Jul 28, 2008 15.57 16.00 15.33 15.39 17,191,244 -0.43(-2.69%)
Jul 25, 2008 16.02 16.53 15.65 15.81 21,847,418 -0.15(-0.92%)
Jul 24, 2008 16.61 16.69 15.90 15.96 24,616,276 -0.67(-4.03%)
Jul 23, 2008 15.78 17.17 15.78 16.63 39,803,188 +0.72(+4.51%)
Jul 22, 2008 15.28 16.01 15.19 15.91 26,807,526 +0.55(+3.59%)
Jul 21, 2008 15.69 15.80 15.23 15.36 20,600,992 -0.21(-1.37%)
Jul 18, 2008 15.82 15.82 15.08 15.57 23,909,032 +0.04(+0.26%)
Jul 17, 2008 15.14 15.75 14.65 15.53 33,609,228 +0.46(+3.09%)
Jul 16, 2008 14.30 15.10 14.09 15.07 29,463,084 +0.81(+5.68%)
Jul 15, 2008 14.21 14.54 13.79 14.26 30,929,348 -0.05(-0.33%)
Jul 14, 2008 14.55 14.61 14.15 14.30 19,436,600 -0.03(-0.23%)
Jul 11, 2008 14.34 14.70 13.95 14.34 40,834,668 -0.19(-1.33%)
Jul 10, 2008 14.89 14.95 14.42 14.53 27,939,618 -0.33(-2.24%)
Jul 09, 2008 15.35 15.35 14.81 14.86 20,157,696 -0.45(-2.91%)
Jul 08, 2008 14.82 15.33 14.81 15.31 25,899,718 +0.48(+3.23%)
Jul 07, 2008 15.05 15.41 14.63 14.83 31,266,482 -0.15(-0.98%)
Jul 04, 2008 15.06 15.25 14.85 14.97 17,046,456 +0.00(+0.00%)
Jul 03, 2008 15.06 15.25 14.85 14.97 17,046,456 +0.01(+0.09%)
Jul 02, 2008 15.45 15.61 14.93 14.96 34,252,136 -0.46(-2.97%)
Jul 01, 2008 15.35 15.54 14.96 15.42 33,107,954 -0.14(-0.90%)
Jun 30, 2008 15.96 16.18 15.49 15.56 29,478,634 -0.40(-2.50%)
Jun 27, 2008 16.38 16.41 15.88 15.96 33,634,912 -0.43(-2.59%)
Jun 26, 2008 16.76 16.85 16.35 16.38 28,446,342 -0.54(-3.18%)
Jun 25, 2008 16.88 17.52 16.78 16.92 29,995,244 +0.11(+0.63%)
Jun 24, 2008 16.67 17.11 16.49 16.81 27,969,394 +0.17(+1.00%)
Jun 23, 2008 17.54 17.54 16.54 16.65 34,472,984 -0.79(-4.53%)
Jun 20, 2008 17.96 18.06 17.35 17.44 25,872,414 -0.62(-3.42%)
Jun 19, 2008 17.64 18.13 17.64 18.06 24,094,330 +0.42(+2.37%)
Jun 18, 2008 17.71 17.85 17.48 17.64 21,059,054 -0.21(-1.19%)
Jun 17, 2008 18.30 18.42 17.80 17.85 18,475,816 -0.42(-2.29%)
Jun 16, 2008 18.25 18.39 18.03 18.27 18,694,140 -0.02(-0.11%)
Jun 13, 2008 17.73 18.32 17.70 18.29 24,164,204 +0.70(+3.97%)
Jun 12, 2008 17.30 17.86 17.30 17.59 22,729,900 +0.38(+2.20%)
Jun 11, 2008 17.74 17.82 17.17 17.21 28,848,484 -0.53(-3.00%)
Jun 10, 2008 17.63 17.90 17.33 17.74 26,914,568 +0.11(+0.64%)
Jun 09, 2008 18.08 18.37 17.55 17.63 26,637,960 -0.43(-2.35%)
Jun 06, 2008 18.23 18.39 18.00 18.06 29,153,778 -0.48(-2.62%)
Jun 05, 2008 18.22 18.69 18.20 18.54 30,506,530 +0.48(+2.69%)
Jun 04, 2008 17.98 18.27 17.85 18.06 26,400,276 +0.06(+0.33%)
Jun 03, 2008 17.97 18.10 17.74 18.00 22,930,628 -0.05(-0.26%)
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.