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 (%)
Dec 31, 2009 20.46 20.35 20.35 20.35 10,573,455 -0.14(-0.69%)
Dec 30, 2009 20.47 20.59 20.39 20.49 8,108,306 -0.10(-0.48%)
Dec 29, 2009 20.51 20.62 20.25 20.59 9,939,932 +0.06(+0.31%)
Dec 28, 2009 20.55 20.71 20.38 20.52 10,378,138 +0.01(+0.03%)
Dec 24, 2009 20.52 20.57 20.39 20.52 5,388,450 +0.12(+0.59%)
Dec 23, 2009 20.64 20.67 20.25 20.40 13,918,217 -0.20(-0.99%)
Dec 22, 2009 20.43 20.69 20.37 20.60 16,762,662 +0.13(+0.65%)
Dec 21, 2009 20.19 20.57 20.19 20.47 14,230,101 +0.32(+1.57%)
Dec 18, 2009 20.38 20.41 19.99 20.15 24,618,472 -0.11(-0.52%)
Dec 17, 2009 20.29 20.48 20.24 20.26 16,310,290 -0.33(-1.61%)
Dec 16, 2009 20.49 20.66 20.33 20.59 19,604,612 +0.18(+0.86%)
Dec 15, 2009 20.12 20.55 20.12 20.41 24,186,584 +0.11(+0.52%)
Dec 14, 2009 20.25 20.40 20.25 20.31 16,334,078 +0.27(+1.33%)
Dec 11, 2009 19.80 20.07 19.80 20.04 23,214,766 +0.35(+1.79%)
Dec 10, 2009 19.54 19.76 19.53 19.69 16,868,558 +0.31(+1.60%)
Dec 09, 2009 19.48 19.50 19.29 19.38 17,744,980 -0.08(-0.43%)
Dec 08, 2009 19.75 19.77 19.37 19.46 21,497,012 -0.39(-1.95%)
Dec 07, 2009 19.72 19.91 19.72 19.85 18,005,662 +0.10(+0.50%)
Dec 04, 2009 20.00 20.05 19.66 19.75 23,949,462 +0.11(+0.54%)
Dec 03, 2009 19.93 19.93 19.59 19.65 22,040,534 -0.28(-1.41%)
Dec 02, 2009 19.72 20.03 19.69 19.93 24,593,164 +0.23(+1.18%)
Dec 01, 2009 19.34 19.90 19.24 19.69 29,129,114 +0.61(+3.19%)
Nov 30, 2009 19.25 19.36 18.81 19.09 23,964,306 -0.17(-0.91%)
Nov 27, 2009 18.95 19.39 18.91 19.26 10,776,723 -0.17(-0.86%)
Nov 25, 2009 19.23 19.46 19.03 19.43 16,417,403 +0.20(+1.05%)
Nov 24, 2009 19.18 19.30 19.10 19.23 16,779,526 +0.03(+0.18%)
Nov 23, 2009 19.09 19.25 19.00 19.19 26,126,120 +0.23(+1.21%)
Nov 20, 2009 18.82 19.02 18.65 18.96 25,233,350 +0.05(+0.26%)
Nov 19, 2009 18.98 19.00 18.70 18.91 16,202,393 -0.13(-0.66%)
Nov 18, 2009 18.74 19.05 18.73 19.04 25,565,626 +0.21(+1.11%)
Nov 17, 2009 18.90 19.04 18.38 18.83 44,505,112 -0.46(-2.39%)
Nov 16, 2009 19.27 19.50 19.11 19.29 26,924,538 +0.22(+1.13%)
Nov 13, 2009 18.90 19.22 18.75 19.07 20,334,338 -0.06(-0.31%)
Nov 12, 2009 19.07 19.39 18.95 19.13 26,825,896 +0.08(+0.42%)
Nov 11, 2009 18.94 19.15 18.87 19.05 26,830,382 +0.34(+1.83%)
Nov 10, 2009 18.70 18.83 18.49 18.71 21,289,298 +0.01(+0.04%)
Nov 09, 2009 18.35 18.74 18.28 18.70 19,110,256 +0.51(+2.80%)
Nov 06, 2009 18.05 18.34 18.00 18.19 21,599,516 +0.36(+1.99%)
Nov 05, 2009 17.57 18.00 17.53 17.84 22,091,180 +0.43(+2.44%)
Nov 04, 2009 17.63 17.79 17.37 17.41 26,727,890 -0.03(-0.16%)
Nov 03, 2009 17.38 17.64 17.07 17.44 24,963,134 -0.04(-0.24%)
Nov 02, 2009 17.54 17.90 17.24 17.48 22,341,870 -0.02(-0.12%)
Oct 30, 2009 18.02 18.07 17.41 17.50 27,847,922 -0.57(-3.17%)
Oct 29, 2009 17.79 18.20 17.61 18.07 18,607,160 +0.49(+2.78%)
Oct 28, 2009 18.13 18.14 17.55 17.59 32,252,002 -0.55(-3.04%)
Oct 27, 2009 18.21 18.41 18.12 18.14 22,959,364 -0.07(-0.38%)
Oct 26, 2009 18.35 18.51 18.14 18.21 25,590,250 -0.12(-0.65%)
Oct 23, 2009 18.49 18.54 18.26 18.33 23,410,166 -0.31(-1.68%)
Oct 22, 2009 18.28 18.73 18.17 18.64 21,346,822 +0.28(+1.52%)
Oct 21, 2009 18.76 19.00 18.29 18.36 33,671,460 -0.45(-2.41%)
Oct 20, 2009 18.74 18.92 18.74 18.81 18,495,830 -0.46(-2.39%)
Oct 19, 2009 19.03 19.32 18.99 19.27 11,899,307 +0.26(+1.36%)
Oct 16, 2009 18.94 19.09 18.72 19.02 17,305,220 -0.03(-0.15%)
Oct 15, 2009 19.03 19.09 18.87 19.04 19,137,516 -0.06(-0.29%)
Oct 14, 2009 19.37 19.55 19.06 19.10 25,101,594 -0.10(-0.55%)
Oct 13, 2009 18.85 19.26 18.74 19.20 19,919,888 +0.34(+1.81%)
Oct 12, 2009 19.04 19.14 18.84 18.86 15,791,236 +0.06(+0.30%)
Oct 09, 2009 18.73 18.84 18.59 18.81 15,937,462 +0.05(+0.26%)
Oct 08, 2009 18.42 18.88 18.40 18.76 23,119,266 +0.52(+2.87%)
Oct 07, 2009 18.33 18.43 18.19 18.23 19,284,634 -0.10(-0.57%)
Oct 06, 2009 18.35 18.47 18.26 18.34 20,573,612 +0.10(+0.54%)
Oct 05, 2009 18.25 18.37 18.14 18.24 14,576,363 +0.08(+0.46%)
Oct 02, 2009 18.24 18.33 18.05 18.16 19,852,962 -0.20(-1.10%)
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.