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 (%)
Feb 28, 2006 28.20 28.18 27.70 28.00 18,432,132 -0.20(-0.71%)
Feb 27, 2006 27.78 28.38 27.73 28.20 14,608,132 +0.54(+1.97%)
Feb 24, 2006 27.76 27.81 27.27 27.65 10,952,297 +0.03(+0.12%)
Feb 23, 2006 27.86 28.14 27.54 27.62 12,513,513 -0.20(-0.72%)
Feb 22, 2006 27.98 28.03 27.33 27.82 15,076,045 +0.01(+0.02%)
Feb 21, 2006 28.56 28.56 27.70 27.81 22,937,978 +0.01(+0.02%)
Feb 17, 2006 27.80 27.85 27.47 27.80 12,906,301 +0.00(+0.00%)
Feb 16, 2006 27.64 27.86 27.46 27.80 11,713,183 +0.22(+0.79%)
Feb 15, 2006 27.30 27.74 27.10 27.59 15,271,009 +0.27(+0.97%)
Feb 14, 2006 26.54 27.37 26.46 27.32 19,439,018 +0.95(+3.60%)
Feb 13, 2006 25.92 26.52 25.92 26.37 9,739,608 +0.32(+1.22%)
Feb 10, 2006 25.87 26.12 25.71 26.05 9,390,329 +0.11(+0.44%)
Feb 09, 2006 26.05 26.24 25.87 25.94 10,522,925 -0.15(-0.56%)
Feb 08, 2006 25.90 26.14 25.81 26.08 10,904,121 +0.36(+1.39%)
Feb 07, 2006 26.13 26.20 25.57 25.73 16,788,564 -0.50(-1.92%)
Feb 06, 2006 26.42 26.58 26.09 26.23 11,447,611 -0.22(-0.83%)
Feb 03, 2006 26.47 26.54 26.17 26.45 11,382,272 -0.09(-0.35%)
Feb 02, 2006 26.54 26.73 26.44 26.54 11,055,425 -0.18(-0.67%)
Feb 01, 2006 26.87 26.95 26.51 26.72 10,444,338 -0.21(-0.79%)
Jan 31, 2006 26.57 27.14 26.45 26.93 16,277,744 +0.37(+1.38%)
Jan 30, 2006 26.57 26.76 26.38 26.57 8,517,885 +0.00(+0.00%)
Jan 27, 2006 26.83 27.05 26.42 26.57 12,334,207 -0.27(-0.99%)
Jan 26, 2006 26.56 26.94 26.60 26.83 10,959,825 +0.28(+1.05%)
Jan 25, 2006 26.87 27.01 26.43 26.56 12,189,678 -0.31(-1.16%)
Jan 24, 2006 26.38 26.87 26.38 26.87 16,396,379 +0.50(+1.91%)
Jan 23, 2006 26.83 26.95 26.34 26.36 14,008,938 -0.32(-1.20%)
Jan 20, 2006 27.34 27.41 26.65 26.68 22,636,274 -0.74(-2.69%)
Jan 19, 2006 27.83 27.89 27.32 27.42 18,464,200 -0.41(-1.48%)
Jan 18, 2006 27.61 27.97 27.49 27.83 10,658,271 +0.22(+0.79%)
Jan 17, 2006 27.57 27.82 27.47 27.61 9,594,175 -0.23(-0.81%)
Jan 13, 2006 27.84 28.29 27.55 27.84 12,604,898 -0.43(-1.50%)
Jan 12, 2006 28.36 28.53 28.22 28.26 12,819,734 -0.27(-0.93%)
Jan 11, 2006 27.90 28.69 27.84 28.53 18,237,318 +0.76(+2.75%)
Jan 10, 2006 27.26 28.22 27.25 27.76 22,714,862 +0.65(+2.40%)
Jan 09, 2006 27.10 27.30 26.74 27.11 12,429,957 +0.29(+1.09%)
Jan 06, 2006 26.74 26.91 26.63 26.82 13,805,845 +0.20(+0.75%)
Jan 05, 2006 26.64 26.81 26.44 26.62 14,291,372 -0.27(-0.99%)
Jan 04, 2006 27.19 27.26 26.72 26.89 14,229,496 -0.50(-1.84%)
Jan 03, 2006 26.95 27.53 26.42 27.39 13,488,182 +0.50(+1.88%)
Dec 30, 2005 27.00 27.21 26.85 26.89 7,759,408 -0.17(-0.64%)
Dec 29, 2005 27.35 27.37 27.01 27.06 6,831,711 -0.23(-0.85%)
Dec 28, 2005 27.37 27.47 27.18 27.29 6,776,610 +0.05(+0.17%)
Dec 27, 2005 27.70 27.87 27.25 27.25 6,671,374 -0.38(-1.37%)
Dec 23, 2005 27.52 27.74 27.33 27.63 5,886,551 +0.11(+0.39%)
Dec 22, 2005 27.57 27.61 27.39 27.52 6,850,530 -0.08(-0.29%)
Dec 21, 2005 27.72 27.88 27.55 27.60 7,357,587 +0.07(+0.24%)
Dec 20, 2005 27.78 27.78 27.40 27.53 8,729,259 -0.25(-0.88%)
Dec 19, 2005 28.10 28.20 27.63 27.78 8,500,270 -0.45(-1.60%)
Dec 16, 2005 28.28 28.42 28.16 28.23 12,913,979 -0.05(-0.19%)
Dec 15, 2005 28.22 28.42 27.92 28.28 8,138,044 +0.07(+0.24%)
Dec 14, 2005 28.08 28.42 28.03 28.22 11,271,014 +0.14(+0.50%)
Dec 13, 2005 27.33 28.11 27.25 28.08 13,581,373 +0.63(+2.30%)
Dec 12, 2005 27.33 27.58 27.31 27.45 6,990,543 +0.20(+0.73%)
Dec 09, 2005 27.43 27.51 27.18 27.25 8,982,335 -0.13(-0.49%)
Dec 08, 2005 27.55 27.66 27.27 27.38 9,768,513 -0.20(-0.72%)
Dec 07, 2005 27.47 27.72 27.38 27.58 8,703,966 +0.07(+0.27%)
Dec 06, 2005 27.57 27.73 27.38 27.51 10,004,126 +0.01(+0.05%)
Dec 05, 2005 27.68 27.63 27.27 27.49 9,771,374 -0.19(-0.67%)
Dec 02, 2005 27.47 27.83 27.47 27.68 8,379,227 +0.09(+0.31%)
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.