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 31, 2006 24.75 24.89 24.55 24.80 21,783,824 +0.05(+0.21%)
Oct 30, 2006 24.50 24.78 24.49 24.75 15,415,770 +0.12(+0.49%)
Oct 27, 2006 24.74 24.80 24.45 24.63 22,485,012 -0.21(-0.83%)
Oct 26, 2006 24.47 24.94 24.33 24.83 23,129,752 +0.52(+2.13%)
Oct 25, 2006 24.29 24.38 24.13 24.31 18,623,506 +0.07(+0.27%)
Oct 24, 2006 24.03 24.29 24.03 24.25 18,417,124 +0.17(+0.72%)
Oct 23, 2006 23.79 24.15 23.78 24.07 17,298,352 +0.17(+0.69%)
Oct 20, 2006 23.90 23.96 23.62 23.91 16,834,858 +0.05(+0.22%)
Oct 19, 2006 23.81 24.04 23.72 23.86 14,831,245 +0.01(+0.06%)
Oct 18, 2006 23.88 24.09 23.75 23.84 18,669,720 +0.09(+0.36%)
Oct 17, 2006 23.88 24.01 23.71 23.76 22,843,736 -0.39(-1.62%)
Oct 16, 2006 24.21 24.33 24.09 24.15 19,787,136 -0.37(-1.49%)
Oct 13, 2006 24.87 24.88 24.28 24.51 29,099,190 -0.66(-2.64%)
Oct 12, 2006 25.23 25.40 25.08 25.18 19,904,402 -0.01(-0.05%)
Oct 11, 2006 24.95 25.38 24.95 25.19 17,355,706 +0.11(+0.42%)
Oct 10, 2006 25.08 25.16 24.93 25.08 13,788,494 +0.04(+0.16%)
Oct 09, 2006 24.45 25.07 24.44 25.04 14,285,558 +0.37(+1.51%)
Oct 06, 2006 24.62 24.75 24.45 24.67 16,337,793 -0.08(-0.32%)
Oct 05, 2006 24.86 24.90 24.56 24.75 16,498,563 -0.15(-0.61%)
Oct 04, 2006 24.43 25.00 24.33 24.90 18,494,498 +0.44(+1.79%)
Oct 03, 2006 24.17 24.61 24.08 24.47 15,206,377 +0.33(+1.35%)
Oct 02, 2006 24.03 24.37 23.90 24.14 12,976,813 +0.05(+0.19%)
Sep 29, 2006 24.23 24.46 24.07 24.09 12,772,839 -0.29(-1.17%)
Sep 28, 2006 24.15 24.42 23.98 24.38 14,816,794 +0.16(+0.66%)
Sep 27, 2006 24.33 24.47 24.07 24.22 13,496,457 -0.11(-0.44%)
Sep 26, 2006 24.11 24.68 24.05 24.33 20,853,522 +0.03(+0.11%)
Sep 25, 2006 23.89 24.38 23.70 24.30 16,385,512 +0.41(+1.72%)
Sep 22, 2006 23.83 23.90 23.52 23.89 11,762,452 +0.07(+0.31%)
Sep 21, 2006 24.21 24.39 23.76 23.82 17,182,742 -0.35(-1.46%)
Sep 20, 2006 24.21 24.30 23.89 24.17 19,261,170 +0.07(+0.28%)
Sep 19, 2006 24.38 24.41 23.98 24.10 17,890,254 -0.20(-0.82%)
Sep 18, 2006 24.41 24.47 24.09 24.30 21,027,088 -0.43(-1.72%)
Sep 15, 2006 24.86 25.01 24.41 24.73 22,394,692 +0.00(+0.00%)
Sep 14, 2006 24.45 24.82 24.19 24.73 22,364,134 +0.03(+0.13%)
Sep 13, 2006 24.38 24.94 24.18 24.69 30,746,940 +0.34(+1.39%)
Sep 12, 2006 23.38 24.45 23.36 24.35 36,777,796 +1.06(+4.56%)
Sep 11, 2006 22.77 23.40 22.72 23.29 20,038,078 +0.52(+2.28%)
Sep 08, 2006 22.90 22.96 22.69 22.77 11,184,852 -0.04(-0.17%)
Sep 07, 2006 22.55 23.00 22.42 22.81 17,418,478 +0.11(+0.50%)
Sep 06, 2006 22.83 22.92 22.57 22.70 17,599,722 -0.40(-1.73%)
Sep 05, 2006 23.02 23.20 22.91 23.10 13,176,120 +0.09(+0.38%)
Sep 01, 2006 22.79 23.16 22.71 23.01 13,766,365 +0.23(+1.02%)
Aug 31, 2006 22.66 22.89 22.56 22.78 16,014,897 +0.11(+0.50%)
Aug 30, 2006 22.68 22.93 22.47 22.67 18,551,702 +0.02(+0.09%)
Aug 29, 2006 22.47 22.72 22.33 22.65 15,241,000 +0.27(+1.19%)
Aug 28, 2006 22.25 22.69 22.25 22.38 16,668,216 +0.14(+0.63%)
Aug 25, 2006 22.32 22.38 22.11 22.24 15,525,811 +0.05(+0.21%)
Aug 24, 2006 22.33 22.35 21.98 22.19 24,365,036 -0.16(-0.71%)
Aug 23, 2006 22.42 22.52 22.26 22.35 21,833,650 -0.27(-1.20%)
Aug 22, 2006 22.82 22.84 22.57 22.63 17,582,410 -0.16(-0.70%)
Aug 21, 2006 22.69 22.85 22.61 22.79 19,223,988 -0.31(-1.35%)
Aug 18, 2006 23.09 23.20 22.81 23.10 15,869,480 +0.03(+0.14%)
Aug 17, 2006 22.92 23.32 22.85 23.06 19,875,200 +0.15(+0.64%)
Aug 16, 2006 22.95 22.99 22.60 22.92 18,876,404 +0.04(+0.17%)
Aug 15, 2006 22.89 23.08 22.42 22.88 31,655,264 +0.78(+3.55%)
Aug 14, 2006 22.17 22.69 22.00 22.09 29,433,226 -0.01(-0.03%)
Aug 11, 2006 22.38 22.41 21.97 22.10 17,951,220 -0.23(-1.01%)
Aug 10, 2006 22.12 22.41 22.05 22.33 14,788,343 +0.14(+0.63%)
Aug 09, 2006 22.83 22.91 22.19 22.19 25,166,632 -0.62(-2.71%)
Aug 08, 2006 23.12 23.18 22.67 22.81 13,506,392 -0.24(-1.04%)
Aug 07, 2006 23.06 23.12 22.79 23.04 10,187,863 -0.01(-0.06%)
Aug 04, 2006 23.38 23.40 22.83 23.06 15,938,425 +0.09(+0.40%)
Aug 03, 2006 22.45 23.05 22.27 22.96 17,211,644 +0.31(+1.35%)
Aug 02, 2006 22.69 22.81 22.46 22.66 18,882,124 -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.