Home Depot (NY: HD )

389.86 -0.48 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 21.06 21.12 20.60 20.93 22,486,476 +0.03(+0.16%)
Oct 30, 2007 20.92 21.09 20.78 20.90 28,114,156 +0.04(+0.19%)
Oct 29, 2007 20.96 21.16 20.76 20.86 24,069,520 +0.03(+0.16%)
Oct 26, 2007 20.60 20.96 20.26 20.82 18,795,712 +0.43(+2.12%)
Oct 25, 2007 20.65 20.94 20.18 20.39 36,553,684 -0.12(-0.58%)
Oct 24, 2007 20.58 20.62 20.11 20.51 27,920,654 -0.03(-0.13%)
Oct 23, 2007 20.72 20.72 20.19 20.54 24,621,894 +0.03(+0.13%)
Oct 22, 2007 20.31 20.71 20.17 20.51 26,768,150 +0.08(+0.39%)
Oct 19, 2007 21.07 21.16 20.30 20.43 40,693,984 -0.61(-2.90%)
Oct 18, 2007 20.99 21.26 20.84 21.04 26,917,798 -0.07(-0.31%)
Oct 17, 2007 21.79 21.85 20.89 21.11 34,950,708 -0.48(-2.25%)
Oct 16, 2007 21.89 21.89 21.41 21.59 24,072,766 -0.33(-1.51%)
Oct 15, 2007 22.22 22.35 21.80 21.93 22,438,298 -0.29(-1.29%)
Oct 12, 2007 22.26 22.37 22.05 22.21 18,689,754 +0.01(+0.03%)
Oct 11, 2007 22.38 22.75 22.07 22.21 25,784,750 -0.15(-0.65%)
Oct 10, 2007 22.38 22.58 22.19 22.35 24,843,362 -0.10(-0.44%)
Oct 09, 2007 22.52 22.58 22.20 22.45 21,143,710 -0.09(-0.38%)
Oct 08, 2007 22.76 22.80 22.41 22.54 16,940,200 -0.19(-0.85%)
Oct 05, 2007 22.72 22.95 22.52 22.73 19,471,086 +0.32(+1.42%)
Oct 04, 2007 22.59 22.62 22.25 22.41 18,292,158 -0.09(-0.38%)
Oct 03, 2007 22.10 22.72 22.08 22.50 30,637,828 +0.34(+1.53%)
Oct 02, 2007 22.06 22.36 22.00 22.16 35,161,512 +0.13(+0.60%)
Oct 01, 2007 21.64 22.22 21.63 22.03 33,591,340 +0.48(+2.22%)
Sep 28, 2007 21.79 21.79 21.50 21.55 37,212,940 -0.21(-0.98%)
Sep 27, 2007 22.02 22.07 21.69 21.76 25,576,990 -0.15(-0.70%)
Sep 26, 2007 22.05 22.17 21.79 21.91 27,871,234 -0.06(-0.27%)
Sep 25, 2007 22.04 22.06 21.73 21.97 42,039,004 -0.53(-2.36%)
Sep 24, 2007 22.93 23.11 22.27 22.50 25,370,750 -0.39(-1.71%)
Sep 21, 2007 23.59 23.61 22.90 22.90 36,053,544 -0.56(-2.41%)
Sep 20, 2007 24.03 24.03 23.36 23.46 31,593,678 -0.57(-2.38%)
Sep 19, 2007 24.28 24.68 23.93 24.03 30,474,434 -0.12(-0.50%)
Sep 18, 2007 23.50 24.16 23.41 24.15 32,449,652 +0.65(+2.77%)
Sep 17, 2007 23.48 23.71 23.37 23.50 19,789,690 -0.20(-0.84%)
Sep 14, 2007 23.65 23.80 23.25 23.70 18,880,624 +0.05(+0.20%)
Sep 13, 2007 23.44 23.81 23.33 23.65 24,491,214 +0.35(+1.48%)
Sep 12, 2007 22.93 23.46 22.89 23.31 29,884,114 +0.15(+0.63%)
Sep 11, 2007 22.58 23.18 22.48 23.16 50,046,856 +0.70(+3.14%)
Sep 10, 2007 22.88 23.01 22.19 22.46 33,437,418 -0.27(-1.17%)
Sep 07, 2007 23.12 23.17 22.66 22.72 45,571,884 -0.67(-2.87%)
Sep 06, 2007 24.15 24.42 23.39 23.39 54,694,264 -0.86(-3.53%)
Sep 05, 2007 24.10 24.28 21.93 24.25 67,970,096 +0.10(+0.41%)
Sep 04, 2007 24.72 24.82 24.00 24.15 140,968,848 -1.30(-5.09%)
Aug 31, 2007 24.82 25.60 24.72 25.45 99,081,344 +0.84(+3.43%)
Aug 30, 2007 24.17 24.67 24.15 24.60 52,004,144 +0.33(+1.34%)
Aug 29, 2007 23.28 24.44 23.33 24.28 99,812,576 +1.00(+4.28%)
Aug 28, 2007 23.58 23.62 23.25 23.28 83,971,576 -0.13(-0.57%)
Aug 27, 2007 23.04 23.62 23.31 23.41 38,964,236 +0.38(+1.64%)
Aug 24, 2007 22.60 23.21 22.69 23.04 21,631,646 +0.44(+1.94%)
Aug 23, 2007 22.68 22.82 22.44 22.60 34,811,800 -0.50(-2.16%)
Aug 22, 2007 22.90 23.12 22.65 23.10 42,517,912 +0.31(+1.37%)
Aug 21, 2007 22.45 23.02 22.32 22.78 28,287,514 +0.34(+1.51%)
Aug 20, 2007 22.36 22.54 22.13 22.44 27,069,856 +0.32(+1.44%)
Aug 17, 2007 22.48 22.68 21.89 22.13 46,103,892 +0.33(+1.49%)
Aug 16, 2007 21.96 22.40 21.16 21.80 56,816,512 -0.36(-1.62%)
Aug 15, 2007 22.26 22.88 22.06 22.16 40,444,016 -0.11(-0.48%)
Aug 14, 2007 23.32 23.44 22.24 22.26 63,609,532 -1.14(-4.88%)
Aug 13, 2007 23.93 23.93 23.33 23.41 31,670,850 -0.45(-1.89%)
Aug 10, 2007 23.77 24.09 23.45 23.86 33,081,214 +0.09(+0.36%)
Aug 09, 2007 23.75 24.08 23.33 23.77 55,910,644 -1.34(-5.32%)
Aug 08, 2007 24.24 25.11 24.11 25.11 53,888,440 +0.93(+3.85%)
Aug 07, 2007 24.28 24.62 23.86 24.18 42,698,120 -0.33(-1.33%)
Aug 06, 2007 24.14 24.57 23.71 24.50 50,433,292 +0.31(+1.26%)
Aug 03, 2007 24.64 25.13 24.13 24.20 68,254,784 -0.92(-3.68%)
Aug 02, 2007 25.07 25.34 24.98 25.12 39,850,296 +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.