Home Depot (NY: HD )

384.01 +0.77 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 21.07 21.12 20.61 20.93 22,483,960 +0.03(+0.16%)
Oct 30, 2007 20.93 21.09 20.78 20.90 28,111,012 +0.04(+0.19%)
Oct 29, 2007 20.96 21.16 20.77 20.86 24,066,828 +0.03(+0.16%)
Oct 26, 2007 20.60 20.96 20.26 20.83 18,793,610 +0.43(+2.12%)
Oct 25, 2007 20.65 20.94 20.18 20.39 36,549,592 -0.12(-0.58%)
Oct 24, 2007 20.59 20.62 20.11 20.51 27,917,530 -0.03(-0.13%)
Oct 23, 2007 20.73 20.73 20.19 20.54 24,619,138 +0.03(+0.13%)
Oct 22, 2007 20.31 20.71 20.17 20.51 26,765,156 +0.08(+0.39%)
Oct 19, 2007 21.07 21.16 20.30 20.43 40,689,432 -0.61(-2.90%)
Oct 18, 2007 20.99 21.26 20.85 21.05 26,914,786 -0.07(-0.31%)
Oct 17, 2007 21.80 21.86 20.89 21.11 34,946,800 -0.48(-2.25%)
Oct 16, 2007 21.89 21.90 21.42 21.60 24,070,072 -0.33(-1.51%)
Oct 15, 2007 22.22 22.35 21.80 21.93 22,435,788 -0.29(-1.29%)
Oct 12, 2007 22.27 22.37 22.05 22.21 18,687,664 +0.01(+0.03%)
Oct 11, 2007 22.39 22.75 22.07 22.21 25,781,866 -0.15(-0.65%)
Oct 10, 2007 22.38 22.59 22.19 22.35 24,840,582 -0.10(-0.44%)
Oct 09, 2007 22.53 22.59 22.20 22.45 21,141,344 -0.09(-0.38%)
Oct 08, 2007 22.77 22.80 22.41 22.54 16,938,304 -0.19(-0.85%)
Oct 05, 2007 22.72 22.95 22.52 22.73 19,468,906 +0.32(+1.42%)
Oct 04, 2007 22.59 22.62 22.25 22.41 18,290,112 -0.09(-0.38%)
Oct 03, 2007 22.10 22.73 22.08 22.50 30,634,400 +0.34(+1.53%)
Oct 02, 2007 22.06 22.37 22.00 22.16 35,157,576 +0.13(+0.60%)
Oct 01, 2007 21.64 22.22 21.64 22.03 33,587,584 +0.48(+2.22%)
Sep 28, 2007 21.80 21.80 21.50 21.55 37,208,776 -0.21(-0.98%)
Sep 27, 2007 22.02 22.07 21.69 21.76 25,574,128 -0.15(-0.70%)
Sep 26, 2007 22.05 22.17 21.80 21.92 27,868,114 -0.06(-0.27%)
Sep 25, 2007 22.04 22.06 21.73 21.98 42,034,300 -0.53(-2.36%)
Sep 24, 2007 22.93 23.11 22.27 22.51 25,367,912 -0.39(-1.71%)
Sep 21, 2007 23.60 23.62 22.90 22.90 36,049,512 -0.56(-2.41%)
Sep 20, 2007 24.03 24.03 23.36 23.46 31,590,142 -0.57(-2.38%)
Sep 19, 2007 24.28 24.68 23.93 24.03 30,471,026 -0.12(-0.50%)
Sep 18, 2007 23.50 24.17 23.42 24.15 32,446,020 +0.65(+2.77%)
Sep 17, 2007 23.48 23.72 23.37 23.50 19,787,476 -0.20(-0.84%)
Sep 14, 2007 23.66 23.80 23.25 23.70 18,878,512 +0.05(+0.20%)
Sep 13, 2007 23.44 23.82 23.33 23.66 24,488,474 +0.35(+1.48%)
Sep 12, 2007 22.93 23.46 22.89 23.31 29,880,770 +0.15(+0.63%)
Sep 11, 2007 22.59 23.18 22.49 23.16 50,041,256 +0.70(+3.14%)
Sep 10, 2007 22.89 23.01 22.19 22.46 33,433,676 -0.27(-1.17%)
Sep 07, 2007 23.12 23.18 22.67 22.73 45,566,784 -0.67(-2.87%)
Sep 06, 2007 24.15 24.43 23.40 23.40 54,688,144 -0.86(-3.53%)
Sep 05, 2007 24.10 24.29 21.93 24.25 67,962,488 +0.10(+0.41%)
Sep 04, 2007 24.72 24.82 24.00 24.15 140,953,072 -1.30(-5.09%)
Aug 31, 2007 24.82 25.60 24.73 25.45 99,070,264 +0.84(+3.43%)
Aug 30, 2007 24.17 24.67 24.15 24.61 51,998,324 +0.33(+1.34%)
Aug 29, 2007 23.28 24.45 23.34 24.28 99,801,408 +1.00(+4.28%)
Aug 28, 2007 23.58 23.62 23.26 23.28 83,962,184 -0.13(-0.57%)
Aug 27, 2007 23.04 23.62 23.31 23.42 38,959,876 +0.38(+1.64%)
Aug 24, 2007 22.60 23.22 22.69 23.04 21,629,226 +0.44(+1.94%)
Aug 23, 2007 22.69 22.83 22.44 22.60 34,807,904 -0.50(-2.16%)
Aug 22, 2007 22.91 23.12 22.65 23.10 42,513,156 +0.31(+1.37%)
Aug 21, 2007 22.45 23.02 22.32 22.79 28,284,348 +0.34(+1.51%)
Aug 20, 2007 22.37 22.55 22.13 22.45 27,066,826 +0.32(+1.44%)
Aug 17, 2007 22.48 22.68 21.89 22.13 46,098,732 +0.33(+1.49%)
Aug 16, 2007 21.96 22.40 21.16 21.80 56,810,152 -0.36(-1.62%)
Aug 15, 2007 22.26 22.88 22.06 22.16 40,439,492 -0.11(-0.48%)
Aug 14, 2007 23.32 23.44 22.25 22.27 63,602,412 -1.14(-4.88%)
Aug 13, 2007 23.93 23.93 23.33 23.41 31,667,306 -0.45(-1.89%)
Aug 10, 2007 23.77 24.09 23.45 23.86 33,077,512 +0.09(+0.36%)
Aug 09, 2007 23.75 24.08 23.33 23.78 55,904,388 -1.34(-5.32%)
Aug 08, 2007 24.25 25.11 24.11 25.11 53,882,412 +0.93(+3.85%)
Aug 07, 2007 24.28 24.63 23.86 24.18 42,693,344 -0.33(-1.33%)
Aug 06, 2007 24.14 24.57 23.72 24.51 50,427,648 +0.31(+1.26%)
Aug 03, 2007 24.65 25.14 24.13 24.20 68,247,152 -0.92(-3.68%)
Aug 02, 2007 25.08 25.34 24.98 25.12 39,845,836 +0.03(+0.13%)
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.