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 (%)
Jan 31, 2002 32.88 33.34 32.57 33.27 11,374,142 +0.68(+2.08%)
Jan 30, 2002 31.22 32.78 31.22 32.59 11,708,215 +1.38(+4.40%)
Jan 29, 2002 31.86 32.25 31.15 31.22 8,604,151 -0.53(-1.67%)
Jan 28, 2002 31.55 31.80 31.35 31.75 7,051,365 +0.53(+1.70%)
Jan 25, 2002 31.55 31.56 31.16 31.22 11,336,203 -0.66(-2.06%)
Jan 24, 2002 32.35 32.70 31.82 31.88 9,416,826 -0.35(-1.09%)
Jan 23, 2002 32.31 32.55 32.05 32.23 6,877,629 +0.01(+0.04%)
Jan 22, 2002 32.51 32.87 32.09 32.22 7,378,513 +0.00(+0.00%)
Jan 21, 2002 31.88 32.55 31.72 32.22 8,121,483 +0.00(+0.00%)
Jan 18, 2002 31.88 32.55 31.72 32.22 8,121,483 +0.33(+1.04%)
Jan 17, 2002 32.51 32.57 31.72 31.88 13,449,038 -0.72(-2.22%)
Jan 16, 2002 32.98 33.18 32.61 32.61 6,268,800 -0.41(-1.23%)
Jan 15, 2002 32.90 33.32 32.65 33.01 9,336,883 +0.11(+0.34%)
Jan 14, 2002 33.52 33.58 32.82 32.90 11,393,864 -0.62(-1.84%)
Jan 11, 2002 33.58 33.97 33.44 33.52 9,452,205 +0.11(+0.32%)
Jan 10, 2002 33.38 33.94 33.05 33.41 9,974,618 +0.03(+0.08%)
Jan 09, 2002 34.14 34.31 33.25 33.38 9,563,914 -0.56(-1.64%)
Jan 08, 2002 33.94 34.07 33.62 33.94 7,787,109 +0.34(+1.01%)
Jan 07, 2002 33.94 34.24 33.56 33.60 9,467,863 -0.24(-0.71%)
Jan 04, 2002 33.54 33.86 33.28 33.84 8,315,243 +0.60(+1.80%)
Jan 03, 2002 33.31 33.47 32.88 33.24 7,808,487 -0.23(-0.67%)
Jan 02, 2002 33.88 33.88 32.81 33.47 10,977,138 -0.41(-1.22%)
Dec 31, 2001 33.89 34.11 33.88 33.88 5,980,194 -0.33(-0.95%)
Dec 28, 2001 34.50 34.53 34.05 34.21 5,540,133 +0.04(+0.12%)
Dec 27, 2001 34.21 34.49 33.75 34.17 6,454,731 -0.12(-0.35%)
Dec 26, 2001 34.13 34.57 34.13 34.29 5,764,454 +0.20(+0.58%)
Dec 24, 2001 34.11 34.27 34.03 34.09 3,793,438 -0.12(-0.35%)
Dec 21, 2001 33.78 34.21 33.18 34.21 16,555,361 +0.79(+2.37%)
Dec 20, 2001 33.51 33.85 33.24 33.42 6,911,955 -0.19(-0.57%)
Dec 19, 2001 33.24 33.61 32.99 33.61 9,582,282 +0.29(+0.88%)
Dec 18, 2001 33.48 33.91 33.20 33.32 10,526,539 +0.11(+0.32%)
Dec 17, 2001 33.09 33.53 32.65 33.21 10,987,225 +0.13(+0.38%)
Dec 14, 2001 31.88 33.28 31.62 33.09 13,620,215 +1.20(+3.77%)
Dec 13, 2001 31.72 32.12 31.32 31.88 9,117,530 -0.23(-0.72%)
Dec 12, 2001 31.85 32.48 31.70 32.12 10,259,160 +0.25(+0.79%)
Dec 11, 2001 31.88 32.05 31.45 31.86 7,558,271 -0.19(-0.60%)
Dec 10, 2001 32.75 32.75 31.88 32.06 8,470,913 -0.76(-2.33%)
Dec 07, 2001 32.45 32.98 32.28 32.82 7,256,266 +0.17(+0.53%)
Dec 06, 2001 32.61 32.99 32.32 32.65 11,154,337 -0.50(-1.50%)
Dec 05, 2001 31.84 33.48 31.76 33.14 22,087,966 +1.46(+4.61%)
Dec 04, 2001 31.35 32.01 31.17 31.68 16,351,213 +0.87(+2.82%)
Dec 03, 2001 30.99 31.15 30.72 30.81 13,870,732 -0.17(-0.56%)
Nov 30, 2001 29.89 31.22 29.89 30.99 22,244,540 +1.75(+5.97%)
Nov 29, 2001 29.39 29.55 28.93 29.24 10,986,774 +0.15(+0.50%)
Nov 28, 2001 28.40 29.41 28.33 29.09 16,085,491 +0.30(+1.04%)
Nov 27, 2001 29.76 29.89 28.50 28.79 19,154,326 -1.44(-4.77%)
Nov 26, 2001 30.55 30.63 29.76 30.24 11,626,014 -0.70(-2.28%)
Nov 23, 2001 30.45 30.99 30.45 30.94 4,022,577 +0.13(+0.43%)
Nov 21, 2001 30.39 30.84 30.29 30.81 6,595,798 +0.13(+0.43%)
Nov 20, 2001 30.89 31.05 30.49 30.67 8,731,366 -0.59(-1.89%)
Nov 19, 2001 30.55 31.37 30.36 31.27 12,639,675 +0.84(+2.77%)
Nov 16, 2001 30.88 30.89 29.92 30.42 14,064,190 -0.46(-1.48%)
Nov 15, 2001 30.38 31.05 30.17 30.88 11,281,402 +0.17(+0.56%)
Nov 14, 2001 29.89 30.77 29.23 30.71 18,399,612 +1.48(+5.07%)
Nov 13, 2001 28.56 29.64 28.20 29.23 16,760,110 +1.91(+7.00%)
Nov 12, 2001 26.90 27.63 26.57 27.31 9,878,867 -0.66(-2.35%)
Nov 09, 2001 27.82 28.10 27.37 27.97 5,976,129 +0.15(+0.53%)
Nov 08, 2001 28.36 28.96 27.56 27.82 10,950,491 -0.04(-0.14%)
Nov 07, 2001 28.20 28.53 27.70 27.86 8,917,147 -0.50(-1.76%)
Nov 06, 2001 27.60 28.36 27.37 28.36 11,436,470 +0.76(+2.77%)
Nov 05, 2001 27.33 28.00 27.24 27.60 12,332,852 +0.82(+3.05%)
Nov 02, 2001 25.77 27.18 25.51 26.78 16,575,836 +1.28(+5.00%)
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.