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 (%)
Oct 31, 2006 24.74 24.89 24.54 24.80 21,786,262 +0.05(+0.22%)
Oct 30, 2006 24.50 24.78 24.48 24.74 15,417,495 +0.12(+0.49%)
Oct 27, 2006 24.74 24.80 24.44 24.62 22,487,530 -0.21(-0.83%)
Oct 26, 2006 24.47 24.93 24.33 24.83 23,132,340 +0.52(+2.13%)
Oct 25, 2006 24.29 24.38 24.13 24.31 18,625,590 +0.07(+0.27%)
Oct 24, 2006 24.03 24.28 24.03 24.24 18,419,184 +0.17(+0.72%)
Oct 23, 2006 23.79 24.14 23.78 24.07 17,300,288 +0.17(+0.69%)
Oct 20, 2006 23.90 23.96 23.61 23.91 16,836,740 +0.05(+0.22%)
Oct 19, 2006 23.81 24.04 23.71 23.85 14,832,905 +0.01(+0.06%)
Oct 18, 2006 23.88 24.08 23.75 23.84 18,671,810 +0.09(+0.36%)
Oct 17, 2006 23.88 24.01 23.71 23.75 22,846,292 -0.39(-1.62%)
Oct 16, 2006 24.21 24.33 24.08 24.14 19,789,350 -0.37(-1.49%)
Oct 13, 2006 24.87 24.88 24.28 24.51 29,102,446 -0.66(-2.64%)
Oct 12, 2006 25.23 25.40 25.08 25.17 19,906,630 -0.01(-0.05%)
Oct 11, 2006 24.95 25.37 24.95 25.19 17,357,648 +0.11(+0.42%)
Oct 10, 2006 25.07 25.15 24.93 25.08 13,790,037 +0.04(+0.16%)
Oct 09, 2006 24.45 25.07 24.44 25.04 14,287,157 +0.37(+1.51%)
Oct 06, 2006 24.62 24.74 24.44 24.67 16,339,621 -0.08(-0.32%)
Oct 05, 2006 24.86 24.90 24.56 24.75 16,500,410 -0.15(-0.61%)
Oct 04, 2006 24.42 25.00 24.33 24.90 18,496,568 +0.44(+1.79%)
Oct 03, 2006 24.17 24.60 24.08 24.46 15,208,078 +0.33(+1.35%)
Oct 02, 2006 24.03 24.37 23.90 24.14 12,978,265 +0.05(+0.19%)
Sep 29, 2006 24.23 24.46 24.06 24.09 12,774,268 -0.29(-1.17%)
Sep 28, 2006 24.15 24.42 23.98 24.38 14,818,452 +0.16(+0.66%)
Sep 27, 2006 24.32 24.47 24.06 24.22 13,497,967 -0.11(-0.44%)
Sep 26, 2006 24.11 24.68 24.05 24.32 20,855,856 +0.03(+0.11%)
Sep 25, 2006 23.89 24.38 23.69 24.30 16,387,346 +0.41(+1.72%)
Sep 22, 2006 23.83 23.90 23.51 23.89 11,763,768 +0.07(+0.31%)
Sep 21, 2006 24.21 24.39 23.76 23.81 17,184,664 -0.35(-1.46%)
Sep 20, 2006 24.20 24.30 23.89 24.16 19,263,324 +0.07(+0.28%)
Sep 19, 2006 24.38 24.40 23.98 24.10 17,892,256 -0.20(-0.82%)
Sep 18, 2006 24.40 24.46 24.08 24.30 21,029,440 -0.43(-1.72%)
Sep 15, 2006 24.86 25.01 24.41 24.72 22,397,198 +0.00(+0.00%)
Sep 14, 2006 24.44 24.82 24.18 24.72 22,366,636 +0.03(+0.13%)
Sep 13, 2006 24.38 24.94 24.18 24.69 30,750,380 +0.34(+1.39%)
Sep 12, 2006 23.38 24.45 23.36 24.35 36,781,912 +1.06(+4.56%)
Sep 11, 2006 22.77 23.40 22.72 23.29 20,040,320 +0.52(+2.28%)
Sep 08, 2006 22.90 22.96 22.69 22.77 11,186,103 -0.04(-0.17%)
Sep 07, 2006 22.55 23.00 22.42 22.81 17,420,428 +0.11(+0.50%)
Sep 06, 2006 22.83 22.92 22.56 22.70 17,601,692 -0.40(-1.73%)
Sep 05, 2006 23.02 23.19 22.90 23.10 13,177,594 +0.09(+0.38%)
Sep 01, 2006 22.78 23.16 22.70 23.01 13,767,906 +0.23(+1.02%)
Aug 31, 2006 22.66 22.88 22.56 22.78 16,016,689 +0.11(+0.50%)
Aug 30, 2006 22.68 22.92 22.47 22.66 18,553,778 +0.02(+0.09%)
Aug 29, 2006 22.46 22.72 22.32 22.64 15,242,705 +0.27(+1.19%)
Aug 28, 2006 22.25 22.69 22.25 22.38 16,670,081 +0.14(+0.63%)
Aug 25, 2006 22.32 22.38 22.11 22.24 15,527,548 +0.05(+0.21%)
Aug 24, 2006 22.33 22.35 21.97 22.19 24,367,762 -0.16(-0.71%)
Aug 23, 2006 22.42 22.52 22.26 22.35 21,836,094 -0.27(-1.20%)
Aug 22, 2006 22.82 22.84 22.56 22.62 17,584,378 -0.16(-0.70%)
Aug 21, 2006 22.68 22.85 22.61 22.78 19,226,138 -0.31(-1.35%)
Aug 18, 2006 23.09 23.19 22.80 23.10 15,871,256 +0.03(+0.14%)
Aug 17, 2006 22.92 23.31 22.85 23.06 19,877,424 +0.15(+0.64%)
Aug 16, 2006 22.95 22.99 22.60 22.92 18,878,516 +0.04(+0.17%)
Aug 15, 2006 22.88 23.08 22.42 22.88 31,658,806 +0.78(+3.55%)
Aug 14, 2006 22.17 22.69 21.99 22.09 29,436,520 -0.01(-0.03%)
Aug 11, 2006 22.38 22.40 21.97 22.10 17,953,228 -0.23(-1.01%)
Aug 10, 2006 22.12 22.41 22.05 22.32 14,789,998 +0.14(+0.63%)
Aug 09, 2006 22.83 22.91 22.19 22.19 25,169,448 -0.62(-2.71%)
Aug 08, 2006 23.12 23.17 22.66 22.80 13,507,904 -0.24(-1.04%)
Aug 07, 2006 23.06 23.12 22.78 23.04 10,189,003 -0.01(-0.06%)
Aug 04, 2006 23.38 23.39 22.82 23.06 15,940,209 +0.09(+0.41%)
Aug 03, 2006 22.45 23.05 22.26 22.96 17,213,570 +0.31(+1.35%)
Aug 02, 2006 22.68 22.81 22.46 22.66 18,884,238 -0.02(-0.09%)
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.