Home Depot (NY: HD )

388.71 +4.70 (+1.22%)
Streaming Delayed Price Updated: 12:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 18.02 18.07 17.41 17.50 27,847,922 -0.57(-3.17%)
Oct 29, 2009 17.79 18.20 17.61 18.07 18,607,160 +0.49(+2.78%)
Oct 28, 2009 18.13 18.14 17.55 17.59 32,252,002 -0.55(-3.04%)
Oct 27, 2009 18.21 18.41 18.12 18.14 22,959,364 -0.07(-0.38%)
Oct 26, 2009 18.35 18.51 18.14 18.21 25,590,250 -0.12(-0.65%)
Oct 23, 2009 18.49 18.54 18.26 18.33 23,410,166 -0.31(-1.68%)
Oct 22, 2009 18.28 18.73 18.17 18.64 21,346,822 +0.28(+1.52%)
Oct 21, 2009 18.76 19.00 18.29 18.36 33,671,460 -0.45(-2.41%)
Oct 20, 2009 18.74 18.92 18.74 18.81 18,495,830 -0.46(-2.39%)
Oct 19, 2009 19.03 19.32 18.99 19.27 11,899,307 +0.26(+1.36%)
Oct 16, 2009 18.94 19.09 18.72 19.02 17,305,220 -0.03(-0.15%)
Oct 15, 2009 19.03 19.09 18.87 19.04 19,137,516 -0.06(-0.29%)
Oct 14, 2009 19.37 19.55 19.06 19.10 25,101,594 -0.10(-0.55%)
Oct 13, 2009 18.85 19.26 18.74 19.20 19,919,888 +0.34(+1.81%)
Oct 12, 2009 19.04 19.14 18.84 18.86 15,791,236 +0.06(+0.30%)
Oct 09, 2009 18.73 18.84 18.59 18.81 15,937,462 +0.05(+0.26%)
Oct 08, 2009 18.42 18.88 18.40 18.76 23,119,266 +0.52(+2.87%)
Oct 07, 2009 18.33 18.43 18.19 18.23 19,284,634 -0.10(-0.57%)
Oct 06, 2009 18.35 18.47 18.26 18.34 20,573,612 +0.10(+0.54%)
Oct 05, 2009 18.25 18.37 18.14 18.24 14,576,363 +0.08(+0.46%)
Oct 02, 2009 18.24 18.33 18.05 18.16 19,852,962 -0.20(-1.10%)
Oct 01, 2009 18.59 18.59 18.21 18.36 23,301,232 -0.22(-1.20%)
Sep 30, 2009 18.79 18.79 18.36 18.58 23,746,322 -0.13(-0.71%)
Sep 29, 2009 19.06 19.14 18.61 18.72 19,732,708 -0.33(-1.76%)
Sep 28, 2009 18.80 19.13 18.77 19.05 9,837,938 +0.32(+1.71%)
Sep 25, 2009 18.75 19.00 18.52 18.73 17,000,732 -0.13(-0.70%)
Sep 24, 2009 19.20 19.21 18.76 18.86 17,256,042 -0.22(-1.13%)
Sep 23, 2009 19.34 19.50 19.05 19.08 20,199,752 -0.19(-0.98%)
Sep 22, 2009 19.70 19.75 19.17 19.27 20,539,932 -0.36(-1.85%)
Sep 21, 2009 19.50 19.81 19.42 19.63 12,780,635 -0.06(-0.32%)
Sep 18, 2009 19.54 19.84 19.53 19.69 22,605,348 +0.22(+1.11%)
Sep 17, 2009 19.82 19.83 19.36 19.48 19,091,620 +0.13(+0.68%)
Sep 16, 2009 19.28 19.68 19.23 19.34 25,512,126 +0.22(+1.17%)
Sep 15, 2009 19.25 19.32 19.01 19.12 14,400,509 -0.07(-0.36%)
Sep 14, 2009 18.95 19.30 18.90 19.19 11,968,832 +0.12(+0.62%)
Sep 11, 2009 19.18 19.20 18.83 19.07 21,026,526 -0.13(-0.69%)
Sep 10, 2009 19.11 19.25 18.99 19.20 13,541,377 +0.10(+0.55%)
Sep 09, 2009 19.14 19.18 18.99 19.10 15,309,045 -0.07(-0.36%)
Sep 08, 2009 19.00 19.23 18.86 19.17 17,565,062 +0.31(+1.66%)
Sep 04, 2009 18.79 18.95 18.67 18.86 11,683,460 +0.09(+0.48%)
Sep 03, 2009 18.56 18.77 18.44 18.77 13,952,544 +0.26(+1.39%)
Sep 02, 2009 18.57 18.71 18.38 18.51 15,314,919 -0.15(-0.79%)
Sep 01, 2009 18.84 19.17 18.58 18.65 22,561,370 -0.23(-1.20%)
Aug 31, 2009 19.03 19.09 18.75 18.88 18,922,414 -0.28(-1.44%)
Aug 28, 2009 19.15 19.20 18.85 19.16 18,561,852 +0.10(+0.51%)
Aug 27, 2009 19.09 19.16 18.82 19.06 19,436,276 -0.01(-0.07%)
Aug 26, 2009 18.87 19.33 18.83 19.07 22,558,554 +0.17(+0.92%)
Aug 25, 2009 18.83 19.18 18.68 18.90 31,513,902 +0.20(+1.07%)
Aug 24, 2009 19.18 19.18 18.64 18.70 23,470,636 -0.33(-1.71%)
Aug 21, 2009 18.64 19.05 18.44 19.03 26,983,128 +0.57(+3.07%)
Aug 20, 2009 18.53 18.55 18.33 18.46 20,520,124 -0.05(-0.26%)
Aug 19, 2009 18.51 18.63 18.31 18.51 28,118,664 -0.12(-0.67%)
Aug 18, 2009 18.65 18.89 18.38 18.63 51,051,952 +0.83(+4.66%)
Aug 17, 2009 17.93 18.29 17.59 17.80 44,570,916 -0.98(-5.20%)
Aug 14, 2009 19.14 19.20 18.61 18.78 23,324,780 -0.37(-1.95%)
Aug 13, 2009 18.97 19.24 18.68 19.15 28,869,498 +0.33(+1.76%)
Aug 12, 2009 18.54 19.04 18.51 18.82 19,180,054 +0.21(+1.15%)
Aug 11, 2009 18.70 18.76 18.49 18.60 13,766,390 -0.15(-0.77%)
Aug 10, 2009 18.80 18.85 18.52 18.75 15,043,377 -0.11(-0.59%)
Aug 07, 2009 18.49 19.01 18.41 18.86 23,728,092 +0.50(+2.71%)
Aug 06, 2009 18.26 18.50 18.11 18.36 19,881,682 +0.15(+0.80%)
Aug 05, 2009 18.20 18.31 17.96 18.22 14,449,298 +0.08(+0.46%)
Aug 04, 2009 18.10 18.29 18.04 18.13 15,048,228 -0.07(-0.38%)
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.