Home Depot (NY: HD )

383.60 -2.29 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2000 47.74 47.96 45.78 45.96 7,263,002 -1.78(-3.73%)
Mar 30, 2000 48.45 49.56 46.99 47.74 11,138,559 -1.07(-2.19%)
Mar 29, 2000 46.22 48.85 46.22 48.81 9,749,169 +3.21(+7.03%)
Mar 28, 2000 44.93 46.85 44.89 45.60 6,810,959 -0.26(-0.57%)
Mar 27, 2000 45.87 46.04 44.89 45.87 5,378,624 +0.00(+0.00%)
Mar 24, 2000 45.60 46.54 45.25 45.87 8,288,064 +0.18(+0.39%)
Mar 23, 2000 44.93 45.82 44.31 45.69 7,775,673 +0.76(+1.68%)
Mar 22, 2000 44.45 45.56 43.56 44.93 6,666,547 -0.31(-0.69%)
Mar 21, 2000 45.34 46.09 44.04 45.25 7,794,058 -0.09(-0.20%)
Mar 20, 2000 45.20 45.69 44.13 45.34 7,509,023 +0.31(+0.70%)
Mar 17, 2000 43.82 46.00 43.82 45.03 19,074,926 +1.20(+2.75%)
Mar 16, 2000 42.04 44.09 41.78 43.82 17,076,588 +3.21(+7.89%)
Mar 15, 2000 37.50 40.79 36.97 40.61 11,369,282 +3.34(+8.97%)
Mar 14, 2000 37.59 37.99 36.97 37.27 7,153,535 -0.49(-1.30%)
Mar 13, 2000 37.50 37.90 36.92 37.76 6,194,575 -0.36(-0.93%)
Mar 10, 2000 39.64 39.77 38.04 38.12 6,258,431 -1.29(-3.27%)
Mar 09, 2000 37.99 39.55 36.87 39.41 8,055,657 +2.00(+5.35%)
Mar 08, 2000 37.27 38.30 36.83 37.41 9,307,792 +0.09(+0.23%)
Mar 07, 2000 39.19 39.19 36.34 37.32 11,919,284 -1.07(-2.78%)
Mar 06, 2000 38.75 38.97 37.86 38.39 6,768,436 -0.44(-1.14%)
Mar 03, 2000 39.55 39.77 38.75 38.83 8,188,140 -0.45(-1.14%)
Mar 02, 2000 39.59 40.08 38.61 39.28 7,512,672 -0.36(-0.90%)
Mar 01, 2000 41.19 41.55 38.70 39.64 9,131,101 -1.33(-3.25%)
Feb 29, 2000 40.93 41.64 40.48 40.97 10,000,101 +0.49(+1.21%)
Feb 28, 2000 38.30 40.53 37.72 40.48 11,396,088 +2.71(+7.19%)
Feb 25, 2000 38.12 38.66 37.59 37.76 8,643,411 -0.04(-0.11%)
Feb 24, 2000 39.15 39.33 37.50 37.81 10,898,433 -1.25(-3.19%)
Feb 23, 2000 38.61 39.19 37.68 39.05 9,172,502 +0.84(+2.20%)
Feb 22, 2000 38.57 39.59 37.86 38.21 11,261,640 -0.09(-0.22%)
Feb 18, 2000 38.88 39.77 37.63 38.30 14,601,509 -0.53(-1.38%)
Feb 17, 2000 40.79 40.93 38.16 38.83 15,141,407 -1.96(-4.80%)
Feb 16, 2000 41.86 42.31 39.72 40.79 9,592,828 -1.78(-4.18%)
Feb 15, 2000 42.80 42.89 42.08 42.57 4,956,474 -0.40(-0.93%)
Feb 14, 2000 42.40 43.11 42.35 42.97 4,457,416 +0.18(+0.42%)
Feb 11, 2000 42.40 43.11 42.18 42.80 6,527,468 +0.36(+0.84%)
Feb 10, 2000 42.04 42.71 41.60 42.44 5,119,271 +0.58(+1.38%)
Feb 09, 2000 43.69 43.69 41.86 41.86 7,431,413 -1.60(-3.69%)
Feb 08, 2000 42.57 43.78 42.44 43.47 6,319,199 +1.43(+3.39%)
Feb 07, 2000 43.47 43.47 42.04 42.04 5,333,434 -1.52(-3.48%)
Feb 04, 2000 43.47 43.82 42.97 43.56 5,706,464 +0.45(+1.04%)
Feb 03, 2000 43.11 43.20 42.04 43.11 5,633,065 -0.18(-0.41%)
Feb 02, 2000 43.47 43.82 42.49 43.29 8,228,699 -0.89(-2.02%)
Feb 01, 2000 40.57 44.18 40.48 44.18 15,368,621 +3.83(+9.48%)
Jan 31, 2000 40.26 40.48 39.23 40.35 8,369,182 +0.71(+1.80%)
Jan 28, 2000 40.61 40.93 39.55 39.64 10,424,637 -1.87(-4.50%)
Jan 27, 2000 41.24 42.40 40.04 41.51 9,710,575 +0.62(+1.52%)
Jan 26, 2000 39.86 41.11 39.23 40.89 11,891,356 +0.89(+2.23%)
Jan 25, 2000 40.61 40.71 39.10 39.99 14,390,434 -1.33(-3.22%)
Jan 24, 2000 43.42 43.42 40.39 41.33 10,308,153 -1.43(-3.33%)
Jan 21, 2000 43.82 43.82 42.35 42.75 9,381,191 -0.58(-1.33%)
Jan 20, 2000 43.86 44.00 42.67 43.33 10,126,129 -0.76(-1.73%)
Jan 19, 2000 42.85 44.49 42.85 44.09 7,269,739 +0.98(+2.28%)
Jan 18, 2000 43.64 43.64 42.85 43.11 7,470,569 -1.03(-2.32%)
Jan 14, 2000 44.45 44.49 43.60 44.13 6,431,193 -0.14(-0.31%)
Jan 13, 2000 44.27 44.53 43.82 44.27 6,377,020 +0.76(+1.75%)
Jan 12, 2000 43.86 44.22 43.24 43.51 6,462,349 -0.36(-0.81%)
Jan 11, 2000 45.20 45.34 43.64 43.86 6,136,193 -1.16(-2.58%)
Jan 10, 2000 44.18 45.29 44.18 45.03 7,655,259 -0.22(-0.49%)
Jan 07, 2000 44.00 45.25 43.29 45.25 8,704,741 +2.49(+5.83%)
Jan 06, 2000 43.91 44.18 42.75 42.75 9,270,040 -2.14(-4.76%)
Jan 05, 2000 44.00 44.89 43.47 44.89 9,728,819 +0.89(+2.02%)
Jan 04, 2000 45.60 45.82 43.64 44.00 12,317,857 -2.45(-5.28%)
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.