Home Depot (NY: HD )

384.01 +0.77 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 22.98 23.12 22.82 23.06 12,918,405 +0.08(+0.35%)
Jul 28, 2006 22.81 23.25 22.78 22.98 14,397,556 +0.38(+1.68%)
Jul 27, 2006 23.03 23.17 22.51 22.60 17,455,812 -0.45(-1.96%)
Jul 26, 2006 23.25 23.25 22.93 23.05 14,046,660 -0.36(-1.53%)
Jul 25, 2006 22.88 23.48 22.80 23.41 16,517,681 +0.42(+1.82%)
Jul 24, 2006 22.68 23.14 22.62 22.99 14,369,556 +0.50(+2.24%)
Jul 21, 2006 22.63 22.63 22.20 22.49 21,187,406 -0.09(-0.38%)
Jul 20, 2006 22.93 23.35 22.56 22.57 26,431,722 -0.25(-1.08%)
Jul 19, 2006 22.01 22.91 21.96 22.82 29,537,246 +0.81(+3.68%)
Jul 18, 2006 22.22 22.30 21.82 22.01 37,550,940 -0.31(-1.40%)
Jul 17, 2006 22.54 22.90 22.19 22.32 21,297,900 -0.16(-0.71%)
Jul 14, 2006 22.56 22.83 22.33 22.48 24,573,828 -0.15(-0.68%)
Jul 13, 2006 22.25 22.64 22.09 22.63 31,468,450 +0.31(+1.37%)
Jul 12, 2006 22.76 22.88 22.30 22.33 38,604,532 -0.51(-2.24%)
Jul 11, 2006 23.18 23.20 22.51 22.84 32,377,828 -0.41(-1.77%)
Jul 10, 2006 23.52 23.63 23.16 23.25 19,492,842 -0.25(-1.05%)
Jul 07, 2006 23.59 23.72 23.44 23.50 21,941,886 -0.07(-0.28%)
Jul 06, 2006 23.55 23.74 23.52 23.56 16,158,205 -0.04(-0.17%)
Jul 05, 2006 23.77 23.77 23.51 23.60 21,075,410 -0.16(-0.67%)
Jul 03, 2006 23.82 23.90 23.72 23.76 11,959,652 -0.01(-0.06%)
Jun 30, 2006 24.22 24.25 23.67 23.78 36,214,648 -0.45(-1.84%)
Jun 29, 2006 24.05 24.29 23.82 24.22 30,209,080 +0.20(+0.83%)
Jun 28, 2006 24.09 24.21 23.91 24.02 40,575,176 -0.14(-0.58%)
Jun 27, 2006 24.28 24.39 24.11 24.16 15,102,960 -0.18(-0.74%)
Jun 26, 2006 24.09 24.45 24.08 24.34 11,282,699 +0.15(+0.63%)
Jun 23, 2006 24.15 25.77 24.13 24.19 12,226,399 -0.05(-0.19%)
Jun 22, 2006 24.54 24.55 24.15 24.23 15,135,324 -0.12(-0.49%)
Jun 21, 2006 24.13 24.49 24.13 24.35 12,967,178 +0.16(+0.66%)
Jun 20, 2006 24.39 24.45 24.07 24.19 19,741,074 -0.29(-1.19%)
Jun 19, 2006 24.52 24.73 24.43 24.49 14,857,739 -0.03(-0.14%)
Jun 16, 2006 24.78 25.03 24.49 24.52 22,677,848 -0.31(-1.23%)
Jun 15, 2006 24.60 24.91 24.37 24.82 30,659,178 +0.41(+1.69%)
Jun 14, 2006 24.00 24.45 23.99 24.41 16,697,269 +0.31(+1.27%)
Jun 13, 2006 23.98 24.51 23.94 24.11 18,939,930 +0.02(+0.08%)
Jun 12, 2006 24.51 24.55 24.05 24.09 16,722,107 -0.46(-1.87%)
Jun 09, 2006 24.65 24.84 24.42 24.55 16,210,591 -0.20(-0.81%)
Jun 08, 2006 24.29 24.84 24.27 24.75 19,910,876 +0.36(+1.47%)
Jun 07, 2006 24.55 24.83 24.35 24.39 17,568,260 -0.23(-0.94%)
Jun 06, 2006 24.96 25.00 24.31 24.62 26,640,514 -0.27(-1.07%)
Jun 05, 2006 25.08 25.31 24.87 24.88 17,510,756 -0.36(-1.42%)
Jun 02, 2006 25.52 25.74 25.11 25.24 18,828,986 -0.37(-1.43%)
Jun 01, 2006 25.21 25.65 25.18 25.61 17,524,304 +0.29(+1.13%)
May 31, 2006 25.09 25.34 24.98 25.32 18,142,398 +0.28(+1.11%)
May 30, 2006 25.42 25.48 25.04 25.04 17,340,352 -0.64(-2.51%)
May 26, 2006 25.58 25.97 25.58 25.69 13,901,997 +0.18(+0.70%)
May 25, 2006 25.48 25.51 25.20 25.51 14,158,808 +0.26(+1.03%)
May 24, 2006 25.11 25.36 24.96 25.25 22,353,446 +0.11(+0.45%)
May 23, 2006 25.62 25.71 25.08 25.14 16,257,407 -0.43(-1.69%)
May 22, 2006 25.58 25.70 25.28 25.57 16,381,147 -0.30(-1.16%)
May 19, 2006 25.64 25.99 25.60 25.87 18,052,980 +0.35(+1.38%)
May 18, 2006 25.58 25.97 25.40 25.52 24,089,708 +0.27(+1.05%)
May 17, 2006 25.42 25.48 24.78 25.25 43,860,588 -0.29(-1.14%)
May 16, 2006 26.31 26.31 25.36 25.54 46,518,724 -1.36(-5.06%)
May 15, 2006 26.54 26.90 26.27 26.90 14,532,133 +0.33(+1.25%)
May 12, 2006 26.92 26.98 26.35 26.57 17,562,240 -0.48(-1.77%)
May 11, 2006 27.27 27.44 26.94 27.05 13,683,120 -0.33(-1.19%)
May 10, 2006 27.44 27.48 27.14 27.38 11,248,076 -0.10(-0.36%)
May 09, 2006 27.30 27.64 27.26 27.48 12,581,961 +0.23(+0.85%)
May 08, 2006 27.34 27.54 27.16 27.24 10,581,510 -0.19(-0.68%)
May 05, 2006 27.01 27.56 26.88 27.43 16,956,188 +0.68(+2.56%)
May 04, 2006 26.85 26.90 26.63 26.74 13,941,888 -0.07(-0.27%)
May 03, 2006 26.70 26.96 26.61 26.82 9,141,348 +0.11(+0.42%)
May 02, 2006 27.17 27.20 26.66 26.70 12,231,818 -0.23(-0.84%)
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.