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 (%)
Dec 31, 2010 25.19 25.44 25.11 25.43 7,461,703 +0.14(+0.57%)
Dec 30, 2010 25.23 25.43 25.20 25.28 9,050,174 -0.02(-0.09%)
Dec 29, 2010 25.43 25.60 25.30 25.30 8,450,229 -0.15(-0.57%)
Dec 28, 2010 25.54 25.60 25.36 25.45 5,631,431 -0.11(-0.43%)
Dec 27, 2010 25.34 25.68 25.20 25.56 7,047,680 +0.11(+0.43%)
Dec 23, 2010 25.48 25.67 25.40 25.45 8,606,408 -0.07(-0.26%)
Dec 22, 2010 25.50 25.64 25.39 25.51 8,891,244 +0.07(+0.29%)
Dec 21, 2010 25.64 25.74 25.43 25.44 9,658,373 -0.09(-0.34%)
Dec 20, 2010 25.56 25.74 25.43 25.53 12,351,245 +0.07(+0.29%)
Dec 17, 2010 25.38 25.58 25.33 25.45 24,540,614 -0.01(-0.06%)
Dec 16, 2010 25.27 25.54 25.16 25.47 15,434,396 +0.24(+0.95%)
Dec 15, 2010 25.07 25.45 25.06 25.23 19,183,898 +0.05(+0.20%)
Dec 14, 2010 25.10 25.31 25.00 25.18 15,360,586 +0.12(+0.46%)
Dec 13, 2010 24.95 25.13 24.90 25.06 17,590,076 +0.12(+0.46%)
Dec 10, 2010 24.96 25.04 24.77 24.95 15,823,990 +0.06(+0.23%)
Dec 09, 2010 25.09 25.20 24.57 24.89 20,902,344 +0.21(+0.85%)
Dec 08, 2010 24.25 24.77 24.23 24.68 15,735,137 +0.35(+1.43%)
Dec 07, 2010 24.42 24.61 24.31 24.33 17,399,024 +0.15(+0.63%)
Dec 06, 2010 24.26 24.33 24.15 24.18 12,902,335 -0.10(-0.42%)
Dec 03, 2010 24.06 24.34 23.93 24.28 22,550,382 +0.09(+0.36%)
Dec 02, 2010 22.93 24.32 22.93 24.19 35,635,092 +1.27(+5.54%)
Dec 01, 2010 22.19 23.03 22.19 22.92 23,559,210 +1.02(+4.63%)
Nov 30, 2010 21.80 22.20 21.74 21.91 17,781,108 -0.18(-0.80%)
Nov 29, 2010 22.22 22.25 21.83 22.09 16,450,965 -0.22(-1.00%)
Nov 26, 2010 22.25 22.42 22.20 22.31 5,811,456 -0.12(-0.51%)
Nov 24, 2010 22.44 22.42 22.42 22.42 13,550,630 +0.18(+0.81%)
Nov 23, 2010 22.29 22.31 22.19 22.24 16,262,523 -0.13(-0.58%)
Nov 22, 2010 22.34 22.56 22.22 22.37 32,172,334 -0.09(-0.42%)
Nov 19, 2010 22.16 22.47 22.16 22.47 35,246,316 +0.25(+1.13%)
Nov 18, 2010 22.30 22.37 22.13 22.22 36,488,108 +0.03(+0.13%)
Nov 17, 2010 22.78 22.82 22.07 22.19 26,972,690 -0.63(-2.77%)
Nov 16, 2010 22.81 23.62 22.70 22.82 35,574,592 +0.23(+1.02%)
Nov 15, 2010 22.63 23.01 22.56 22.59 13,382,920 -0.04(-0.16%)
Nov 12, 2010 22.65 22.86 22.56 22.63 14,725,691 -0.19(-0.82%)
Nov 11, 2010 22.57 22.98 22.55 22.81 12,820,791 +0.01(+0.06%)
Nov 10, 2010 22.65 22.81 22.49 22.80 15,532,109 +0.15(+0.67%)
Nov 09, 2010 22.65 22.68 22.44 22.65 14,269,105 +0.08(+0.35%)
Nov 08, 2010 22.76 22.77 22.45 22.57 13,473,937 -0.40(-1.75%)
Nov 05, 2010 22.99 23.24 22.86 22.97 14,941,456 -0.01(-0.06%)
Nov 04, 2010 22.91 23.01 22.85 22.99 15,418,895 +0.35(+1.53%)
Nov 03, 2010 22.75 22.78 22.34 22.64 12,615,091 -0.04(-0.16%)
Nov 02, 2010 22.31 23.01 22.29 22.68 20,953,658 +0.58(+2.60%)
Nov 01, 2010 22.31 22.53 21.99 22.10 11,441,865 -0.14(-0.61%)
Oct 29, 2010 22.37 22.44 22.22 22.24 13,208,428 -0.21(-0.93%)
Oct 28, 2010 22.44 22.51 22.22 22.45 11,035,048 +0.21(+0.94%)
Oct 27, 2010 22.34 22.34 21.91 22.24 16,084,668 -0.36(-1.59%)
Oct 25, 2010 22.61 22.91 22.54 22.60 11,891,084 -0.06(-0.25%)
Oct 22, 2010 22.86 22.90 22.60 22.65 12,650,727 -0.24(-1.04%)
Oct 21, 2010 22.23 23.06 22.22 22.89 30,885,516 +0.78(+3.51%)
Oct 20, 2010 21.96 22.29 21.83 22.11 25,717,882 +0.23(+1.05%)
Oct 19, 2010 21.80 22.14 21.77 21.88 16,740,435 -0.09(-0.39%)
Oct 18, 2010 22.06 22.13 21.72 21.97 14,880,664 -0.12(-0.55%)
Oct 15, 2010 22.31 22.37 21.89 22.09 17,995,668 -0.08(-0.36%)
Oct 14, 2010 22.36 22.45 21.96 22.17 15,634,412 -0.14(-0.61%)
Oct 13, 2010 22.76 22.78 22.27 22.31 21,214,622 -0.29(-1.31%)
Oct 12, 2010 22.84 22.87 22.49 22.60 17,447,506 -0.27(-1.20%)
Oct 11, 2010 22.95 22.95 22.76 22.88 11,625,040 -0.07(-0.31%)
Oct 08, 2010 22.95 23.13 22.81 22.95 14,711,147 +0.11(+0.47%)
Oct 07, 2010 22.91 23.11 22.73 22.84 7,962 +0.00(+0.00%)
Oct 06, 2010 22.86 22.93 22.70 22.84 13,840,273 -0.01(-0.03%)
Oct 05, 2010 22.56 22.98 22.49 22.85 27,944 +0.06(+0.25%)
Oct 04, 2010 22.82 23.01 22.69 22.79 14,351,227 -0.11(-0.47%)
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.