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 (%)
Mar 31, 2008 18.19 18.64 18.02 18.58 23,476,030 +0.39(+2.15%)
Mar 28, 2008 18.33 18.51 18.12 18.19 23,815,158 -0.75(-3.96%)
Mar 27, 2008 18.71 19.00 18.44 18.94 19,891,742 +0.23(+1.24%)
Mar 26, 2008 18.96 18.96 18.56 18.70 22,274,932 -0.40(-2.09%)
Mar 25, 2008 19.38 19.57 18.80 19.10 27,796,362 -0.33(-1.71%)
Mar 24, 2008 18.68 19.93 18.68 19.44 38,007,448 +0.80(+4.28%)
Mar 21, 2008 17.91 18.71 17.83 18.64 33,487,040 +0.00(+0.00%)
Mar 20, 2008 17.91 18.71 17.83 18.64 33,486,438 +0.81(+4.55%)
Mar 19, 2008 18.03 18.61 17.81 17.83 35,027,628 -0.23(-1.29%)
Mar 18, 2008 17.40 18.09 17.34 18.06 32,261,362 +0.99(+5.80%)
Mar 17, 2008 16.68 17.28 16.52 17.07 32,993,932 -0.03(-0.19%)
Mar 14, 2008 17.77 17.78 16.84 17.10 32,328,566 -0.48(-2.76%)
Mar 13, 2008 17.30 17.71 16.92 17.59 30,475,932 +0.23(+1.34%)
Mar 12, 2008 17.41 18.02 17.25 17.36 30,123,764 -0.05(-0.27%)
Mar 11, 2008 17.17 17.42 16.79 17.40 33,301,728 +0.80(+4.80%)
Mar 10, 2008 17.24 17.24 16.58 16.61 25,878,132 -0.58(-3.40%)
Mar 07, 2008 16.92 17.55 16.73 17.19 23,200,066 +0.08(+0.47%)
Mar 06, 2008 17.72 17.85 17.08 17.11 21,597,422 -0.66(-3.74%)
Mar 05, 2008 17.93 18.31 17.60 17.77 27,611,696 -0.07(-0.41%)
Mar 04, 2008 17.79 17.97 17.60 17.85 23,594,832 -0.15(-0.81%)
Mar 03, 2008 17.60 18.05 17.47 17.99 28,848,906 +0.36(+2.03%)
Feb 29, 2008 18.28 18.37 17.54 17.64 32,968,796 -0.77(-4.19%)
Feb 28, 2008 19.02 19.06 18.38 18.41 27,228,338 -0.80(-4.15%)
Feb 27, 2008 18.96 19.42 18.90 19.20 26,090,972 +0.05(+0.28%)
Feb 26, 2008 18.74 19.59 18.74 19.15 46,126,528 +0.01(+0.03%)
Feb 25, 2008 18.12 19.14 18.12 19.14 31,482,258 +0.70(+3.78%)
Feb 22, 2008 18.23 18.47 17.93 18.45 20,476,694 +0.25(+1.39%)
Feb 21, 2008 18.44 18.74 18.11 18.19 19,648,422 -0.22(-1.19%)
Feb 20, 2008 17.95 18.55 17.89 18.41 20,549,414 +0.27(+1.50%)
Feb 19, 2008 18.52 18.68 17.99 18.14 22,592,058 -0.14(-0.76%)
Feb 18, 2008 18.38 18.38 17.91 18.28 0 +0.00(+0.00%)
Feb 15, 2008 18.38 18.38 17.91 18.28 23,757,188 +0.01(+0.04%)
Feb 14, 2008 18.79 18.86 18.16 18.27 24,599,984 -0.55(-2.93%)
Feb 13, 2008 18.96 19.13 18.68 18.82 18,667,208 -0.03(-0.14%)
Feb 12, 2008 19.14 19.35 18.74 18.85 26,806,000 -0.21(-1.08%)
Feb 11, 2008 18.61 19.18 18.38 19.06 20,996,914 +0.48(+2.57%)
Feb 08, 2008 18.80 18.99 18.40 18.58 23,949,700 -0.29(-1.51%)
Feb 07, 2008 18.30 19.38 18.28 18.86 31,553,288 +0.50(+2.71%)
Feb 06, 2008 18.76 19.24 18.33 18.37 35,898,676 -0.23(-1.22%)
Feb 05, 2008 19.19 19.55 18.50 18.59 32,496,774 -0.90(-4.63%)
Feb 04, 2008 20.23 20.29 19.37 19.50 24,836,306 -0.73(-3.61%)
Feb 01, 2008 20.13 20.39 19.85 20.23 25,891,130 -0.13(-0.62%)
Jan 31, 2008 19.25 20.64 19.14 20.35 50,041,808 +0.84(+4.29%)
Jan 30, 2008 19.30 20.06 19.30 19.52 31,940,584 -0.22(-1.11%)
Jan 29, 2008 19.51 19.87 18.98 19.73 29,395,774 +0.39(+1.99%)
Jan 28, 2008 18.94 19.37 18.62 19.35 25,712,342 +0.40(+2.10%)
Jan 25, 2008 19.67 19.69 18.70 18.95 33,707,252 -0.68(-3.48%)
Jan 24, 2008 19.66 19.79 19.22 19.63 40,309,844 -0.26(-1.30%)
Jan 23, 2008 18.40 20.01 17.99 19.89 62,248,628 +1.16(+6.21%)
Jan 22, 2008 16.58 19.14 16.58 18.73 67,977,320 +1.28(+7.31%)
Jan 21, 2008 17.58 18.26 17.27 17.46 0 +0.00(+0.00%)
Jan 18, 2008 17.58 18.26 17.27 17.46 38,508,968 +0.02(+0.11%)
Jan 17, 2008 17.52 17.74 17.28 17.44 31,064,334 -0.06(-0.34%)
Jan 16, 2008 16.80 17.83 16.79 17.50 41,184,688 +0.64(+3.82%)
Jan 15, 2008 16.64 17.04 16.38 16.85 30,570,382 -0.01(-0.08%)
Jan 14, 2008 16.67 16.93 16.30 16.86 23,355,700 +0.45(+2.75%)
Jan 11, 2008 16.67 16.98 16.32 16.41 26,537,682 -0.38(-2.25%)
Jan 10, 2008 16.28 17.08 16.17 16.79 24,236,570 +0.37(+2.22%)
Jan 09, 2008 16.44 16.59 15.79 16.43 38,343,432 -0.01(-0.04%)
Jan 08, 2008 16.97 17.14 16.39 16.43 23,318,482 -0.42(-2.48%)
Jan 07, 2008 16.65 17.14 16.56 16.85 31,137,504 +0.27(+1.64%)
Jan 04, 2008 16.98 17.05 16.45 16.58 29,766,860 -0.57(-3.33%)
Jan 03, 2008 17.43 17.58 17.14 17.15 22,033,782 -0.19(-1.11%)
Jan 02, 2008 18.02 18.11 17.28 17.34 24,932,222 -0.55(-3.08%)
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.