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 (%)
Jan 31, 2000 37.53 37.73 36.57 37.62 8,977,969 +0.66(+1.80%)
Jan 28, 2000 37.86 38.15 36.86 36.95 11,182,942 -1.74(-4.50%)
Jan 27, 2000 38.45 39.52 37.32 38.69 10,416,937 +0.58(+1.52%)
Jan 26, 2000 37.16 38.32 36.57 38.11 12,756,352 +0.83(+2.23%)
Jan 25, 2000 37.86 37.95 36.45 37.28 15,437,217 -1.24(-3.22%)
Jan 24, 2000 40.48 40.48 37.66 38.53 11,057,984 -1.33(-3.33%)
Jan 21, 2000 40.85 40.85 39.48 39.85 10,063,594 -0.54(-1.33%)
Jan 20, 2000 40.89 41.02 39.77 40.39 10,862,719 -0.71(-1.73%)
Jan 19, 2000 39.94 41.47 39.94 41.10 7,798,551 +0.92(+2.28%)
Jan 18, 2000 40.68 40.68 39.94 40.19 8,013,990 -0.96(-2.32%)
Jan 14, 2000 41.43 41.47 40.64 41.14 6,899,008 -0.13(-0.31%)
Jan 13, 2000 41.27 41.51 40.85 41.27 6,840,895 +0.71(+1.75%)
Jan 12, 2000 40.89 41.22 40.31 40.56 6,932,430 -0.33(-0.81%)
Jan 11, 2000 42.14 42.26 40.68 40.89 6,582,549 -1.08(-2.58%)
Jan 10, 2000 41.18 42.22 41.18 41.97 8,212,115 -0.21(-0.49%)
Jan 07, 2000 41.02 42.18 40.35 42.18 9,337,937 +2.32(+5.83%)
Jan 06, 2000 40.94 41.18 39.85 39.85 9,944,357 -1.99(-4.76%)
Jan 05, 2000 41.02 41.85 40.52 41.85 10,436,509 +0.83(+2.02%)
Jan 04, 2000 42.51 42.72 40.68 41.02 13,213,877 -2.28(-5.28%)
Jan 03, 2000 45.58 45.96 42.38 43.30 18,113,264 -2.36(-5.18%)
Dec 31, 1999 44.80 46.33 44.67 45.67 4,670,399 +16.09(+54.39%)
Dec 30, 1999 30.04 30.24 29.48 29.58 6,343,247 -0.20(-0.67%)
Dec 29, 1999 30.04 30.44 29.67 29.78 6,010,604 +0.37(+1.25%)
Dec 28, 1999 28.87 29.98 28.78 29.41 7,288,557 +0.53(+1.85%)
Dec 27, 1999 28.93 29.11 28.67 28.87 8,924,672 +0.20(+0.71%)
Dec 23, 1999 28.77 28.91 28.45 28.67 5,449,424 +0.24(+0.84%)
Dec 22, 1999 28.47 28.69 28.06 28.43 5,253,633 +0.15(+0.53%)
Dec 21, 1999 28.41 28.58 28.01 28.28 7,483,672 -0.79(-2.71%)
Dec 20, 1999 29.08 29.17 28.27 29.07 10,559,206 -0.08(-0.28%)
Dec 17, 1999 28.62 29.15 28.58 29.15 21,864,318 +0.61(+2.13%)
Dec 16, 1999 27.64 28.56 27.49 28.54 11,603,203 +0.94(+3.41%)
Dec 15, 1999 26.86 27.68 26.75 27.60 15,380,832 +0.30(+1.08%)
Dec 14, 1999 27.25 27.42 26.85 27.31 11,383,473 +0.41(+1.53%)
Dec 13, 1999 26.55 27.45 26.46 26.90 13,685,099 +0.62(+2.37%)
Dec 10, 1999 25.98 26.40 25.92 26.27 11,860,871 +0.52(+2.01%)
Dec 09, 1999 24.58 25.79 24.58 25.76 13,864,632 +0.87(+3.50%)
Dec 08, 1999 24.71 25.24 24.52 24.89 8,593,158 +0.31(+1.26%)
Dec 07, 1999 24.63 24.76 24.39 24.58 6,661,888 -0.03(-0.11%)
Dec 06, 1999 24.85 24.85 24.43 24.60 5,963,180 -0.27(-1.08%)
Dec 03, 1999 24.50 24.91 24.45 24.87 10,665,344 +0.88(+3.65%)
Dec 02, 1999 23.99 24.36 23.69 23.99 8,125,245 -0.01(-0.04%)
Dec 01, 1999 23.53 24.02 23.43 24.00 7,792,151 +0.63(+2.68%)
Nov 30, 1999 23.86 23.91 23.32 23.38 6,941,462 -0.24(-1.01%)
Nov 29, 1999 23.71 23.80 23.49 23.62 6,157,391 -0.15(-0.62%)
Nov 26, 1999 23.58 23.76 23.54 23.76 2,799,574 +0.30(+1.26%)
Nov 24, 1999 23.75 23.84 23.34 23.47 6,581,042 -0.33(-1.39%)
Nov 23, 1999 23.63 23.99 23.56 23.80 7,893,321 -0.26(-1.08%)
Nov 22, 1999 24.46 24.46 23.75 24.06 8,252,837 -0.22(-0.91%)
Nov 19, 1999 24.34 24.50 24.04 24.28 9,466,656 -0.22(-0.90%)
Nov 18, 1999 23.69 24.65 23.63 24.50 15,414,706 +0.90(+3.83%)
Nov 17, 1999 23.65 24.10 23.56 23.60 9,044,812 -0.13(-0.54%)
Nov 16, 1999 23.25 23.73 22.99 23.73 10,055,386 +0.48(+2.06%)
Nov 15, 1999 23.86 23.86 23.01 23.25 10,094,455 -0.50(-2.10%)
Nov 12, 1999 23.45 23.80 23.27 23.75 7,131,608 +0.48(+2.07%)
Nov 11, 1999 22.84 23.30 22.75 23.27 5,613,600 +0.48(+2.10%)
Nov 10, 1999 22.95 23.03 22.71 22.79 9,772,200 -0.83(-3.51%)
Nov 09, 1999 23.19 23.62 22.53 23.62 14,406,390 +0.26(+1.11%)
Nov 08, 1999 23.03 23.45 22.90 23.36 8,954,481 +0.33(+1.44%)
Nov 05, 1999 22.73 23.25 22.73 23.03 8,371,171 +0.59(+2.63%)
Nov 04, 1999 22.53 22.71 22.34 22.44 5,083,585 +0.22(+1.00%)
Nov 03, 1999 22.66 22.71 22.10 22.21 6,898,329 -0.52(-2.27%)
Nov 02, 1999 22.73 22.88 22.36 22.73 8,569,447 +0.22(+0.98%)
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.