Home Depot (NY: HD )

390.34 +6.33 (+1.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 20.96 21.16 20.71 20.73 12,714,431 -0.07(-0.32%)
Jul 30, 2003 20.98 21.02 20.30 20.79 20,136,376 -0.18(-0.86%)
Jul 29, 2003 21.16 21.37 20.90 20.97 13,788,945 -0.12(-0.57%)
Jul 28, 2003 21.39 21.50 20.89 21.09 14,351,492 -0.17(-0.78%)
Jul 25, 2003 21.06 21.28 20.53 21.26 15,082,637 +0.35(+1.65%)
Jul 24, 2003 21.36 21.57 20.90 20.91 10,681,013 -0.43(-1.99%)
Jul 23, 2003 21.28 21.48 21.05 21.34 12,082,036 +0.24(+1.13%)
Jul 22, 2003 21.47 21.47 20.86 21.10 18,690,946 -0.26(-1.21%)
Jul 21, 2003 22.05 22.08 21.36 21.36 11,210,744 -0.62(-2.81%)
Jul 18, 2003 22.25 22.26 21.70 21.98 9,461,986 -0.01(-0.06%)
Jul 17, 2003 22.25 22.71 21.86 21.99 10,728,582 -0.27(-1.19%)
Jul 16, 2003 22.02 22.34 21.65 22.25 15,746,795 +0.22(+1.00%)
Jul 15, 2003 22.29 22.95 21.98 22.03 15,533,638 -0.14(-0.63%)
Jul 14, 2003 22.39 22.59 22.09 22.17 11,223,088 +0.14(+0.63%)
Jul 11, 2003 22.19 22.25 21.90 22.03 16,060,810 +0.49(+2.28%)
Jul 10, 2003 22.25 22.25 21.26 21.54 17,368,502 -0.70(-3.16%)
Jul 09, 2003 22.73 22.91 22.14 22.25 20,657,828 -0.70(-3.07%)
Jul 08, 2003 22.42 23.05 22.35 22.95 11,462,136 +0.52(+2.31%)
Jul 07, 2003 22.35 22.53 22.31 22.43 10,039,737 +0.25(+1.11%)
Jul 03, 2003 22.15 22.29 21.82 22.19 6,253,046 -0.03(-0.12%)
Jul 02, 2003 22.05 22.29 22.03 22.21 11,425,255 +0.23(+1.03%)
Jul 01, 2003 22.00 22.07 21.38 21.99 13,258,914 -0.01(-0.06%)
Jun 30, 2003 21.86 22.62 21.82 22.00 16,233,021 +0.43(+2.00%)
Jun 27, 2003 21.82 21.90 21.55 21.57 10,676,648 +0.00(+0.00%)
Jun 26, 2003 21.72 22.13 21.25 21.57 11,455,362 +0.01(+0.06%)
Jun 25, 2003 21.49 22.03 21.46 21.56 13,021,973 +0.15(+0.71%)
Jun 24, 2003 21.32 21.52 21.15 21.40 14,805,654 +0.20(+0.94%)
Jun 23, 2003 21.50 21.72 20.98 21.20 11,167,841 -0.38(-1.75%)
Jun 20, 2003 21.94 21.98 21.56 21.58 20,672,730 -0.29(-1.31%)
Jun 19, 2003 22.25 22.49 21.84 21.87 11,871,138 -0.34(-1.53%)
Jun 18, 2003 22.87 22.88 22.08 22.21 18,088,056 -0.67(-2.93%)
Jun 17, 2003 22.85 23.05 22.81 22.88 11,306,333 -0.01(-0.06%)
Jun 16, 2003 22.46 23.06 22.31 22.89 15,046,961 +0.60(+2.68%)
Jun 13, 2003 22.02 22.36 21.85 22.29 15,620,045 +0.42(+1.91%)
Jun 12, 2003 22.05 22.12 21.62 21.88 9,902,299 +0.03(+0.12%)
Jun 11, 2003 21.56 21.86 21.47 21.85 9,261,625 +0.22(+1.01%)
Jun 10, 2003 21.56 21.69 21.39 21.63 9,288,270 +0.01(+0.03%)
Jun 09, 2003 21.83 21.92 21.42 21.62 9,817,398 -0.21(-0.94%)
Jun 06, 2003 21.97 22.19 21.69 21.83 14,472,973 +0.03(+0.12%)
Jun 05, 2003 21.56 21.84 21.32 21.80 14,581,208 +0.22(+1.02%)
Jun 04, 2003 21.72 21.76 21.50 21.58 11,435,341 -0.13(-0.61%)
Jun 03, 2003 21.68 21.84 21.36 21.72 11,640,218 +0.03(+0.15%)
Jun 02, 2003 21.76 21.98 21.52 21.68 14,941,436 +0.10(+0.46%)
May 30, 2003 21.46 21.59 21.29 21.58 12,687,937 -0.01(-0.03%)
May 29, 2003 21.24 21.64 20.59 21.59 15,448,135 +0.49(+2.33%)
May 28, 2003 20.99 21.40 20.93 21.10 15,485,768 +0.21(+0.99%)
May 27, 2003 20.03 20.98 20.01 20.89 15,070,896 +0.60(+2.98%)
May 23, 2003 20.43 20.47 20.26 20.29 8,412,913 -0.20(-0.97%)
May 22, 2003 20.34 20.61 20.21 20.49 15,955,436 +0.15(+0.72%)
May 21, 2003 20.10 20.49 19.96 20.34 19,924,574 -0.03(-0.16%)
May 20, 2003 20.29 20.86 20.19 20.37 59,285,992 +1.73(+9.26%)
May 19, 2003 18.77 19.33 18.50 18.65 24,848,100 -0.74(-3.84%)
May 16, 2003 19.32 19.39 19.01 19.39 16,941,736 -0.12(-0.61%)
May 15, 2003 19.84 19.86 19.03 19.51 19,463,338 -0.15(-0.78%)
May 14, 2003 19.96 20.06 19.56 19.66 13,233,624 -0.23(-1.17%)
May 13, 2003 19.63 20.10 19.63 19.90 12,633,444 -0.09(-0.43%)
May 12, 2003 19.60 19.98 19.54 19.98 16,765,611 +0.25(+1.25%)
May 09, 2003 19.56 19.76 19.36 19.74 11,365,493 +0.32(+1.64%)
May 08, 2003 19.50 19.80 19.27 19.42 11,706,152 -0.24(-1.22%)
May 07, 2003 19.60 19.86 19.38 19.66 14,525,510 +0.07(+0.37%)
May 06, 2003 19.37 19.72 19.37 19.58 20,512,110 +0.37(+1.94%)
May 05, 2003 18.94 19.47 18.66 19.21 21,896,724 +0.27(+1.44%)
May 02, 2003 18.47 19.00 18.39 18.94 15,138,636 +0.67(+3.67%)
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.