Home Depot (NY: HD )

389.86 -0.48 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 35.96 36.37 35.13 35.17 6,623,511 -1.37(-3.75%)
Sep 28, 2000 36.04 36.54 35.75 36.54 5,148,274 +0.17(+0.46%)
Sep 27, 2000 36.50 36.50 35.63 36.37 7,789,851 +0.91(+2.57%)
Sep 26, 2000 36.16 36.20 34.67 35.46 8,400,268 -0.83(-2.29%)
Sep 25, 2000 37.16 37.16 35.67 36.29 6,928,794 -0.87(-2.34%)
Sep 22, 2000 36.37 37.16 36.04 37.16 8,372,569 +0.62(+1.71%)
Sep 21, 2000 35.29 37.20 35.21 36.54 7,529,577 +1.33(+3.77%)
Sep 20, 2000 35.54 35.75 34.92 35.21 5,636,758 +0.00(+0.00%)
Sep 19, 2000 36.54 36.62 35.04 35.21 6,177,628 -1.37(-3.74%)
Sep 18, 2000 36.29 37.07 35.67 36.58 6,630,736 +0.54(+1.49%)
Sep 15, 2000 37.16 37.16 36.04 36.04 9,908,170 -0.83(-2.25%)
Sep 14, 2000 37.12 37.33 36.37 36.87 8,054,490 +0.50(+1.37%)
Sep 13, 2000 36.70 37.29 35.79 36.37 10,626,972 -0.75(-2.02%)
Sep 12, 2000 36.33 37.16 36.04 37.12 9,532,888 +1.08(+3.00%)
Sep 11, 2000 35.21 36.46 35.17 36.04 7,862,559 +0.87(+2.47%)
Sep 08, 2000 33.80 35.50 33.71 35.17 11,757,936 +1.62(+4.83%)
Sep 07, 2000 33.63 33.88 33.25 33.55 7,700,584 -0.09(-0.26%)
Sep 06, 2000 33.63 33.97 33.55 33.63 7,933,912 +0.33(+1.00%)
Sep 05, 2000 32.51 33.88 32.30 33.30 8,270,206 +1.04(+3.23%)
Sep 01, 2000 32.55 32.55 31.93 32.26 8,311,603 +0.33(+1.04%)
Aug 31, 2000 32.01 32.80 31.89 31.93 12,858,493 -0.21(-0.66%)
Aug 30, 2000 32.72 32.76 31.89 32.14 12,546,134 -0.87(-2.64%)
Aug 29, 2000 33.18 33.42 32.59 33.01 8,181,240 -0.21(-0.62%)
Aug 28, 2000 33.63 33.75 33.22 33.22 7,452,353 -0.33(-0.99%)
Aug 25, 2000 33.51 33.67 33.30 33.55 5,700,284 +0.04(+0.12%)
Aug 24, 2000 33.63 33.84 33.14 33.51 7,829,742 -0.62(-1.83%)
Aug 23, 2000 34.03 34.13 33.55 34.13 7,834,559 +0.13(+0.37%)
Aug 22, 2000 33.84 34.54 33.59 34.01 7,114,704 +0.21(+0.61%)
Aug 21, 2000 33.97 34.17 33.18 33.80 8,767,421 -0.33(-0.97%)
Aug 18, 2000 33.97 34.63 33.71 34.13 9,625,768 +0.05(+0.14%)
Aug 17, 2000 33.97 34.21 33.51 34.09 10,530,630 +0.21(+0.61%)
Aug 16, 2000 34.67 34.71 33.05 33.88 31,428,108 -1.66(-4.67%)
Aug 15, 2000 37.20 37.24 35.21 35.54 24,553,806 -3.65(-9.32%)
Aug 14, 2000 37.74 39.86 37.74 39.19 7,544,781 +2.03(+5.47%)
Aug 11, 2000 36.54 37.53 36.54 37.16 4,101,759 +0.54(+1.47%)
Aug 10, 2000 38.12 38.16 36.62 36.62 6,368,957 -1.91(-4.95%)
Aug 09, 2000 38.07 38.53 37.03 38.53 7,202,165 +0.66(+1.75%)
Aug 08, 2000 36.54 38.82 36.50 37.87 10,342,010 +1.33(+3.64%)
Aug 07, 2000 34.96 36.87 34.96 36.54 6,208,789 +0.66(+1.85%)
Aug 04, 2000 34.42 35.87 34.30 35.87 6,379,796 +1.49(+4.35%)
Aug 03, 2000 35.33 35.79 34.17 34.38 5,894,774 -0.92(-2.60%)
Aug 02, 2000 34.80 35.54 34.46 35.29 5,015,352 +0.75(+2.17%)
Aug 01, 2000 34.50 34.88 33.88 34.54 5,457,773 +0.17(+0.48%)
Jul 31, 2000 35.13 35.17 34.13 34.38 5,861,506 -0.62(-1.78%)
Jul 28, 2000 36.41 36.50 34.71 35.00 5,487,729 -1.37(-3.76%)
Jul 27, 2000 36.08 36.41 35.71 36.37 5,004,514 +0.79(+2.22%)
Jul 26, 2000 36.20 37.12 35.58 35.58 7,575,189 -0.96(-2.62%)
Jul 25, 2000 37.03 37.07 35.96 36.54 6,199,154 -0.66(-1.79%)
Jul 24, 2000 37.53 37.66 36.41 37.20 5,788,798 -0.75(-1.98%)
Jul 21, 2000 38.78 39.03 37.95 37.95 5,438,354 -0.62(-1.60%)
Jul 20, 2000 37.95 38.86 37.87 38.57 7,025,437 +0.62(+1.63%)
Jul 19, 2000 38.24 38.28 37.74 37.95 4,211,499 -0.17(-0.44%)
Jul 18, 2000 37.79 38.66 37.70 38.12 6,059,458 +0.33(+0.88%)
Jul 17, 2000 37.79 37.87 36.95 37.79 5,555,168 +0.29(+0.78%)
Jul 14, 2000 37.66 37.66 36.79 37.49 5,208,939 +0.17(+0.44%)
Jul 13, 2000 38.28 38.32 37.03 37.33 5,648,500 -0.79(-2.07%)
Jul 12, 2000 38.32 38.57 37.45 38.12 7,622,758 -0.17(-0.43%)
Jul 11, 2000 38.12 38.90 37.91 38.28 11,608,606 +0.09(+0.23%)
Jul 10, 2000 36.74 38.62 36.37 38.20 14,062,015 +1.33(+3.60%)
Jul 07, 2000 35.21 37.12 34.80 36.87 15,441,060 +2.82(+8.29%)
Jul 06, 2000 33.47 34.63 33.22 34.05 7,001,051 +0.66(+1.99%)
Jul 05, 2000 33.18 33.80 32.97 33.38 6,119,672 +0.37(+1.13%)
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.