Home Depot (NY: HD )

384.01 +0.77 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 26.08 26.39 25.94 26.04 14,201,644 -0.12(-0.46%)
Sep 29, 2004 25.75 26.16 25.75 26.16 8,894,865 +0.37(+1.42%)
Sep 28, 2004 25.42 25.90 25.15 25.79 11,211,547 +0.35(+1.36%)
Sep 27, 2004 25.51 25.68 25.41 25.45 6,763,211 -0.08(-0.31%)
Sep 24, 2004 25.35 25.78 25.31 25.53 7,962,953 +0.18(+0.71%)
Sep 23, 2004 25.41 25.59 25.31 25.35 5,748,044 -0.06(-0.23%)
Sep 22, 2004 25.61 25.78 25.33 25.41 9,138,156 -0.36(-1.39%)
Sep 21, 2004 25.73 25.96 25.61 25.77 8,600,537 +0.22(+0.86%)
Sep 20, 2004 25.44 25.63 25.28 25.55 6,991,898 +0.10(+0.39%)
Sep 17, 2004 25.87 25.87 25.43 25.45 16,770,649 -0.26(-1.01%)
Sep 16, 2004 25.51 25.96 25.51 25.71 10,991,140 +0.21(+0.81%)
Sep 15, 2004 25.31 25.61 25.20 25.50 13,668,993 +0.17(+0.66%)
Sep 14, 2004 25.01 25.37 24.91 25.33 10,219,565 +0.47(+1.90%)
Sep 13, 2004 25.04 25.10 24.81 24.86 8,825,160 -0.07(-0.29%)
Sep 10, 2004 24.58 25.03 24.57 24.93 8,284,530 +0.35(+1.43%)
Sep 09, 2004 24.74 24.81 24.37 24.58 8,710,741 -0.17(-0.70%)
Sep 08, 2004 24.91 25.00 24.60 24.76 9,797,570 -0.25(-0.98%)
Sep 07, 2004 25.06 25.23 24.92 25.00 10,464,512 +0.11(+0.43%)
Sep 03, 2004 25.08 25.16 24.82 24.90 10,020,235 -0.27(-1.08%)
Sep 02, 2004 24.52 25.24 24.52 25.17 15,336,348 +0.67(+2.74%)
Sep 01, 2004 24.28 24.54 24.15 24.50 8,716,612 +0.21(+0.88%)
Aug 31, 2004 24.36 24.41 24.03 24.28 8,851,055 +0.02(+0.08%)
Aug 30, 2004 24.28 24.44 24.23 24.26 5,329,813 -0.04(-0.16%)
Aug 27, 2004 24.30 24.44 24.14 24.30 5,162,550 +0.01(+0.05%)
Aug 26, 2004 24.26 24.49 24.22 24.29 5,933,523 -0.02(-0.08%)
Aug 25, 2004 24.06 24.42 23.97 24.31 8,355,590 +0.18(+0.74%)
Aug 24, 2004 24.04 24.18 23.96 24.13 10,938,597 +0.22(+0.92%)
Aug 23, 2004 24.09 24.10 23.68 23.91 8,512,465 -0.24(-0.99%)
Aug 20, 2004 24.07 24.24 23.94 24.15 8,759,068 +0.08(+0.33%)
Aug 19, 2004 23.93 24.44 23.91 24.07 14,840,432 +0.14(+0.58%)
Aug 18, 2004 23.25 23.97 23.25 23.93 19,289,972 +0.62(+2.65%)
Aug 17, 2004 23.77 23.81 23.27 23.31 22,187,330 +0.74(+3.30%)
Aug 16, 2004 22.22 22.81 22.19 22.57 14,666,997 +0.56(+2.53%)
Aug 13, 2004 22.02 22.23 21.88 22.01 10,199,542 +0.13(+0.58%)
Aug 12, 2004 22.01 22.17 21.84 21.89 7,868,256 -0.09(-0.42%)
Aug 11, 2004 22.00 22.01 21.72 21.98 8,828,171 -0.19(-0.84%)
Aug 10, 2004 21.92 22.17 21.86 22.17 6,570,957 +0.31(+1.40%)
Aug 09, 2004 21.85 22.08 21.83 21.86 6,247,422 +0.01(+0.03%)
Aug 06, 2004 21.62 22.09 21.51 21.85 11,737,723 -0.05(-0.24%)
Aug 05, 2004 22.31 22.34 21.79 21.91 8,344,751 -0.41(-1.82%)
Aug 04, 2004 22.10 22.49 21.99 22.31 7,584,016 +0.05(+0.21%)
Aug 03, 2004 22.50 22.52 22.07 22.26 9,268,081 -0.34(-1.50%)
Aug 02, 2004 22.40 22.73 22.29 22.60 7,588,532 +0.21(+0.92%)
Jul 30, 2004 22.32 22.50 22.19 22.40 6,620,639 +0.00(+0.00%)
Jul 29, 2004 22.35 22.59 22.10 22.40 6,317,127 +0.15(+0.66%)
Jul 28, 2004 22.18 22.37 21.95 22.25 8,501,926 +0.05(+0.21%)
Jul 27, 2004 21.91 22.45 21.89 22.21 11,146,057 +0.37(+1.67%)
Jul 26, 2004 21.95 22.10 21.63 21.84 9,862,608 -0.08(-0.36%)
Jul 23, 2004 22.38 22.41 21.86 21.92 11,140,336 -0.53(-2.37%)
Jul 22, 2004 22.15 22.49 22.02 22.45 8,540,166 +0.18(+0.81%)
Jul 21, 2004 22.73 22.76 22.27 22.27 7,816,918 -0.31(-1.35%)
Jul 20, 2004 22.15 22.70 22.15 22.58 8,838,258 +0.48(+2.16%)
Jul 19, 2004 22.55 22.62 21.88 22.10 15,216,810 -0.43(-1.92%)
Jul 16, 2004 23.01 23.01 22.49 22.53 10,268,193 -0.27(-1.19%)
Jul 15, 2004 23.02 23.02 22.79 22.80 8,085,652 -0.12(-0.52%)
Jul 14, 2004 23.10 23.23 22.82 22.92 8,260,442 -0.23(-1.00%)
Jul 13, 2004 23.05 23.23 22.98 23.15 7,411,183 +0.13(+0.58%)
Jul 12, 2004 22.83 23.13 22.69 23.02 8,673,856 +0.19(+0.84%)
Jul 09, 2004 22.78 22.92 22.67 22.83 8,637,874 +0.05(+0.23%)
Jul 08, 2004 23.12 23.24 22.74 22.78 10,810,328 -0.47(-2.03%)
Jul 07, 2004 22.95 23.33 22.95 23.25 7,602,232 +0.22(+0.95%)
Jul 06, 2004 22.85 23.22 22.72 23.03 9,963,026 -0.01(-0.06%)
Jul 02, 2004 23.24 23.37 22.91 23.04 9,259,801 -0.20(-0.86%)
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.