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, 2011 26.56 26.69 26.44 26.53 13,881,385 -0.24(-0.89%)
Oct 28, 2011 27.36 27.55 26.70 26.77 18,994,518 -0.82(-2.96%)
Oct 27, 2011 27.82 27.90 27.27 27.58 15,825,856 +0.50(+1.83%)
Oct 26, 2011 26.98 27.17 26.42 27.09 15,057,493 +0.38(+1.42%)
Oct 25, 2011 27.07 27.24 26.66 26.71 14,685,952 -0.49(-1.80%)
Oct 24, 2011 27.51 27.68 27.09 27.20 15,063,656 -0.12(-0.43%)
Oct 21, 2011 26.79 27.32 26.67 27.32 19,048,482 +0.84(+3.16%)
Oct 20, 2011 26.38 26.57 26.06 26.48 12,792,104 +0.24(+0.93%)
Oct 19, 2011 26.52 26.69 26.15 26.23 13,424,269 -0.41(-1.53%)
Oct 18, 2011 25.75 26.83 25.52 26.64 20,297,550 +0.96(+3.75%)
Oct 17, 2011 25.83 26.29 25.63 25.68 11,925,039 -0.30(-1.14%)
Oct 14, 2011 25.81 26.00 25.56 25.98 10,324,812 +0.47(+1.86%)
Oct 13, 2011 25.58 25.72 25.23 25.50 12,067,984 -0.23(-0.89%)
Oct 12, 2011 25.87 26.01 25.72 25.73 14,399,024 +0.01(+0.03%)
Oct 11, 2011 25.64 25.81 25.37 25.72 10,807,865 +0.04(+0.14%)
Oct 10, 2011 25.41 25.69 25.32 25.69 11,816,512 +0.55(+2.18%)
Oct 07, 2011 24.93 25.45 24.81 25.14 17,284,328 +0.40(+1.62%)
Oct 06, 2011 24.52 24.75 24.48 24.74 12,215,217 +0.41(+1.68%)
Oct 05, 2011 23.60 24.49 23.53 24.33 22,027,382 +0.27(+1.11%)
Oct 04, 2011 23.07 24.12 23.00 24.06 20,328,152 +0.65(+2.79%)
Oct 03, 2011 24.12 24.46 23.40 23.41 24,190,230 -0.95(-3.89%)
Sep 30, 2011 24.64 24.94 24.34 24.36 14,730,964 -0.68(-2.72%)
Sep 29, 2011 25.23 25.55 24.49 25.04 19,205,186 +0.14(+0.57%)
Sep 28, 2011 25.22 25.42 24.88 24.90 13,119,673 -0.21(-0.83%)
Sep 27, 2011 25.63 25.69 24.97 25.11 17,773,776 -0.09(-0.35%)
Sep 26, 2011 25.00 25.20 24.44 25.20 23,383,586 +0.21(+0.83%)
Sep 23, 2011 24.44 25.09 24.39 24.99 17,533,002 +0.50(+2.03%)
Sep 22, 2011 24.31 25.02 24.14 24.49 26,966,398 -0.59(-2.33%)
Sep 21, 2011 25.85 25.96 25.04 25.08 16,052,486 -0.72(-2.79%)
Sep 20, 2011 25.57 26.18 25.35 25.80 18,864,146 +0.34(+1.34%)
Sep 19, 2011 25.24 25.56 25.07 25.46 11,881,436 -0.19(-0.75%)
Sep 16, 2011 25.66 25.94 25.55 25.65 28,055,148 +0.24(+0.96%)
Sep 15, 2011 25.12 25.42 24.97 25.41 16,216,221 +0.55(+2.21%)
Sep 14, 2011 24.26 25.20 24.22 24.86 20,750,098 +0.65(+2.69%)
Sep 13, 2011 23.99 24.34 23.82 24.20 17,012,014 +0.23(+0.96%)
Sep 12, 2011 23.11 23.99 23.10 23.97 16,329,897 +0.36(+1.51%)
Sep 09, 2011 23.76 23.97 23.33 23.62 15,833,886 -0.44(-1.82%)
Sep 08, 2011 24.23 24.37 23.94 24.06 13,378,762 -0.30(-1.25%)
Sep 07, 2011 24.15 24.36 23.97 24.36 17,964,000 +0.61(+2.56%)
Sep 06, 2011 23.09 23.80 23.03 23.75 16,247,009 -0.10(-0.40%)
Sep 02, 2011 23.92 24.14 23.66 23.85 16,567,746 -0.56(-2.28%)
Sep 01, 2011 24.85 25.03 24.36 24.40 20,723,326 -0.33(-1.35%)
Aug 31, 2011 25.08 25.13 24.59 24.74 23,617,090 -0.14(-0.57%)
Aug 30, 2011 25.00 25.07 24.68 24.88 21,755,914 -0.13(-0.50%)
Aug 29, 2011 25.37 25.37 24.86 25.00 20,000,538 -0.01(-0.03%)
Aug 26, 2011 25.09 25.36 24.73 25.01 25,032,004 +0.12(+0.47%)
Aug 25, 2011 25.35 25.57 24.73 24.89 21,029,478 -0.39(-1.54%)
Aug 24, 2011 24.26 25.35 24.19 25.28 27,024,198 +0.93(+3.81%)
Aug 23, 2011 23.88 24.39 23.72 24.36 17,052,908 +0.61(+2.57%)
Aug 22, 2011 23.84 23.99 23.56 23.75 17,300,708 +0.29(+1.25%)
Aug 19, 2011 23.43 24.17 23.39 23.45 21,027,732 -0.21(-0.87%)
Aug 18, 2011 23.85 24.14 23.36 23.66 25,144,036 -0.92(-3.74%)
Aug 17, 2011 24.68 25.00 24.22 24.58 21,800,006 +0.21(+0.88%)
Aug 16, 2011 24.30 24.58 24.04 24.36 39,380,520 +1.22(+5.28%)
Aug 15, 2011 22.56 23.15 22.42 23.14 21,611,330 +0.65(+2.88%)
Aug 12, 2011 22.25 22.55 21.92 22.50 25,470,250 +0.39(+1.76%)
Aug 11, 2011 20.84 22.36 20.83 22.11 27,359,842 +1.13(+5.40%)
Aug 10, 2011 21.57 21.82 20.92 20.97 31,886,778 -1.21(-5.44%)
Aug 09, 2011 22.16 22.26 20.69 22.18 35,523,052 +0.90(+4.22%)
Aug 08, 2011 22.16 22.33 21.27 21.28 51,676,576 -1.33(-5.89%)
Aug 05, 2011 23.59 23.65 22.53 22.61 49,595,008 -0.71(-3.03%)
Aug 04, 2011 23.84 24.07 23.31 23.32 25,754,118 -0.92(-3.79%)
Aug 03, 2011 24.17 24.26 23.80 24.24 19,336,160 +0.10(+0.40%)
Aug 02, 2011 24.91 25.01 24.12 24.14 25,007,462 -1.05(-4.18%)
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.