Home Depot (NY: HD )

390.34 +6.33 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 27.28 27.57 27.11 27.29 12,550,048 -0.05(-0.19%)
Oct 28, 2004 26.95 27.53 26.94 27.34 11,093,779 +0.25(+0.91%)
Oct 27, 2004 26.25 27.14 26.24 27.10 12,622,906 +0.74(+2.82%)
Oct 26, 2004 25.68 26.39 25.63 26.35 9,238,443 +0.66(+2.59%)
Oct 25, 2004 25.84 25.84 25.45 25.69 9,430,826 -0.33(-1.28%)
Oct 22, 2004 26.39 26.53 25.99 26.02 6,593,705 -0.37(-1.41%)
Oct 21, 2004 26.17 26.53 26.17 26.39 7,394,246 +0.17(+0.63%)
Oct 20, 2004 26.40 26.45 26.15 26.23 8,369,709 -0.17(-0.65%)
Oct 19, 2004 26.72 26.88 26.29 26.40 8,347,881 -0.29(-1.10%)
Oct 18, 2004 26.45 26.75 26.33 26.69 10,545,834 +0.25(+0.93%)
Oct 15, 2004 26.25 26.49 26.01 26.45 11,097,241 +0.33(+1.27%)
Oct 14, 2004 26.37 26.49 25.97 26.11 5,968,987 -0.32(-1.21%)
Oct 13, 2004 26.57 26.59 26.30 26.43 8,081,737 -0.04(-0.15%)
Oct 12, 2004 26.41 26.57 25.99 26.47 8,484,868 -0.15(-0.55%)
Oct 11, 2004 26.12 26.71 26.11 26.62 13,377,535 +0.70(+2.69%)
Oct 08, 2004 25.97 26.31 25.72 25.92 9,056,146 -0.18(-0.69%)
Oct 07, 2004 26.41 26.54 26.08 26.10 7,631,489 -0.28(-1.06%)
Oct 06, 2004 26.31 26.44 26.15 26.38 6,059,007 +0.12(+0.46%)
Oct 05, 2004 26.24 26.36 26.04 26.26 8,864,666 -0.07(-0.28%)
Oct 04, 2004 26.08 26.51 26.08 26.33 11,242,205 +0.26(+0.99%)
Oct 01, 2004 26.30 26.34 26.04 26.07 9,743,787 +0.03(+0.13%)
Sep 30, 2004 26.09 26.39 25.95 26.04 14,200,055 -0.12(-0.46%)
Sep 29, 2004 25.75 26.17 25.75 26.16 8,893,870 +0.37(+1.42%)
Sep 28, 2004 25.42 25.91 25.16 25.79 11,210,292 +0.35(+1.36%)
Sep 27, 2004 25.51 25.68 25.42 25.45 6,762,454 -0.08(-0.31%)
Sep 24, 2004 25.35 25.78 25.31 25.53 7,962,062 +0.18(+0.71%)
Sep 23, 2004 25.41 25.59 25.32 25.35 5,747,401 -0.06(-0.24%)
Sep 22, 2004 25.61 25.78 25.33 25.41 9,137,133 -0.36(-1.39%)
Sep 21, 2004 25.73 25.97 25.61 25.77 8,599,575 +0.22(+0.86%)
Sep 20, 2004 25.44 25.64 25.28 25.55 6,991,115 +0.10(+0.39%)
Sep 17, 2004 25.87 25.87 25.43 25.45 16,768,773 -0.26(-1.01%)
Sep 16, 2004 25.51 25.97 25.51 25.71 10,989,910 +0.21(+0.81%)
Sep 15, 2004 25.32 25.61 25.20 25.50 13,667,464 +0.17(+0.66%)
Sep 14, 2004 25.01 25.38 24.91 25.34 10,218,421 +0.47(+1.90%)
Sep 13, 2004 25.04 25.10 24.81 24.86 8,824,172 -0.07(-0.29%)
Sep 10, 2004 24.58 25.04 24.57 24.94 8,283,603 +0.35(+1.43%)
Sep 09, 2004 24.75 24.81 24.37 24.59 8,709,766 -0.17(-0.70%)
Sep 08, 2004 24.91 25.00 24.60 24.76 9,796,474 -0.25(-0.98%)
Sep 07, 2004 25.06 25.24 24.92 25.00 10,463,341 +0.11(+0.43%)
Sep 03, 2004 25.08 25.16 24.82 24.90 10,019,114 -0.27(-1.08%)
Sep 02, 2004 24.52 25.24 24.52 25.17 15,334,632 +0.67(+2.74%)
Sep 01, 2004 24.28 24.55 24.15 24.50 8,715,637 +0.21(+0.88%)
Aug 31, 2004 24.37 24.41 24.03 24.29 8,850,064 +0.02(+0.08%)
Aug 30, 2004 24.28 24.45 24.23 24.27 5,329,216 -0.04(-0.16%)
Aug 27, 2004 24.30 24.44 24.14 24.31 5,161,973 +0.01(+0.05%)
Aug 26, 2004 24.27 24.49 24.23 24.29 5,932,859 -0.02(-0.08%)
Aug 25, 2004 24.06 24.43 23.97 24.31 8,354,655 +0.18(+0.74%)
Aug 24, 2004 24.04 24.18 23.96 24.13 10,937,373 +0.22(+0.92%)
Aug 23, 2004 24.09 24.10 23.68 23.91 8,511,513 -0.24(-0.99%)
Aug 20, 2004 24.07 24.24 23.94 24.15 8,758,088 +0.08(+0.33%)
Aug 19, 2004 23.93 24.44 23.91 24.07 14,838,772 +0.14(+0.58%)
Aug 18, 2004 23.25 23.97 23.25 23.93 19,287,814 +0.62(+2.65%)
Aug 17, 2004 23.77 23.82 23.27 23.32 22,184,848 +0.74(+3.30%)
Aug 16, 2004 22.22 22.81 22.19 22.57 14,665,356 +0.56(+2.53%)
Aug 13, 2004 22.02 22.23 21.88 22.01 10,198,400 +0.13(+0.58%)
Aug 12, 2004 22.01 22.17 21.84 21.89 7,867,376 -0.09(-0.42%)
Aug 11, 2004 22.00 22.01 21.72 21.98 8,827,183 -0.19(-0.84%)
Aug 10, 2004 21.92 22.17 21.86 22.17 6,570,221 +0.31(+1.40%)
Aug 09, 2004 21.86 22.08 21.84 21.86 6,246,723 +0.01(+0.03%)
Aug 06, 2004 21.62 22.09 21.52 21.86 11,736,410 -0.05(-0.24%)
Aug 05, 2004 22.31 22.34 21.79 21.91 8,343,817 -0.41(-1.82%)
Aug 04, 2004 22.10 22.49 22.00 22.31 7,583,167 +0.05(+0.21%)
Aug 03, 2004 22.50 22.52 22.07 22.27 9,267,044 -0.34(-1.50%)
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.