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 (%)
Jul 31, 2001 33.14 33.81 32.73 33.46 10,540,239 +0.54(+1.65%)
Jul 30, 2001 32.98 33.18 32.45 32.91 6,225,893 -0.07(-0.20%)
Jul 27, 2001 32.94 33.01 32.16 32.98 5,422,251 +0.10(+0.30%)
Jul 26, 2001 32.55 32.96 32.35 32.88 9,124,004 +0.19(+0.59%)
Jul 25, 2001 31.62 32.75 31.12 32.69 8,611,829 +1.38(+4.39%)
Jul 24, 2001 32.15 32.15 30.93 31.31 6,115,690 -0.55(-1.73%)
Jul 23, 2001 32.98 33.13 31.86 31.86 5,596,740 -0.95(-2.89%)
Jul 20, 2001 33.08 33.28 32.61 32.81 6,176,362 -0.27(-0.80%)
Jul 19, 2001 32.87 33.19 32.38 33.08 6,555,600 +0.37(+1.14%)
Jul 18, 2001 32.55 33.14 32.20 32.71 7,610,964 -0.19(-0.57%)
Jul 17, 2001 32.61 33.14 32.25 32.89 6,490,562 +0.28(+0.86%)
Jul 16, 2001 32.48 32.87 31.97 32.61 7,279,149 +0.27(+0.82%)
Jul 13, 2001 31.88 32.55 31.37 32.35 8,773,220 +0.46(+1.46%)
Jul 12, 2001 30.36 31.97 30.32 31.88 10,453,371 +1.52(+5.01%)
Jul 11, 2001 30.19 30.59 29.62 30.36 8,885,982 +0.47(+1.58%)
Jul 10, 2001 31.22 31.37 29.86 29.89 10,187,196 -0.66(-2.15%)
Jul 09, 2001 30.19 30.63 29.89 30.55 6,086,332 +0.42(+1.39%)
Jul 06, 2001 30.99 30.99 29.80 30.13 9,149,598 -0.86(-2.79%)
Jul 05, 2001 31.32 31.48 30.73 30.99 9,624,888 -0.82(-2.57%)
Jul 03, 2001 31.92 32.00 31.45 31.81 3,665,921 +0.13(+0.40%)
Jul 02, 2001 31.21 32.05 31.02 31.68 7,092,918 +0.31(+0.97%)
Jun 29, 2001 31.38 31.71 30.92 31.38 11,478,022 +0.16(+0.51%)
Jun 28, 2001 31.35 32.24 31.13 31.22 11,006,044 +0.10(+0.32%)
Jun 27, 2001 31.15 32.05 31.02 31.12 8,697,041 -0.20(-0.64%)
Jun 26, 2001 31.95 32.18 30.95 31.32 14,204,354 -1.23(-3.78%)
Jun 25, 2001 33.05 33.18 31.91 32.55 11,950,452 -1.14(-3.37%)
Jun 22, 2001 33.74 33.90 33.07 33.68 7,698,434 -0.05(-0.14%)
Jun 21, 2001 33.04 33.95 32.71 33.73 9,886,997 +1.02(+3.13%)
Jun 20, 2001 32.87 33.81 31.96 32.71 11,414,188 -0.17(-0.50%)
Jun 19, 2001 33.14 33.27 32.58 32.87 5,378,140 +0.33(+1.00%)
Jun 18, 2001 32.81 33.34 32.55 32.55 6,754,930 +0.07(+0.20%)
Jun 15, 2001 32.51 32.81 31.95 32.48 11,639,262 -0.41(-1.23%)
Jun 14, 2001 33.25 33.61 32.65 32.89 5,135,903 -0.66(-1.98%)
Jun 13, 2001 33.95 34.17 33.51 33.55 5,950,385 -0.40(-1.17%)
Jun 12, 2001 33.73 34.02 32.77 33.95 6,302,072 +0.25(+0.75%)
Jun 11, 2001 33.74 33.94 33.58 33.70 5,983,656 -0.05(-0.14%)
Jun 08, 2001 33.69 34.00 33.44 33.74 4,870,933 +0.06(+0.18%)
Jun 07, 2001 32.78 33.81 32.58 33.68 8,629,895 +0.80(+2.42%)
Jun 06, 2001 33.18 33.37 32.87 32.89 6,193,976 -0.56(-1.67%)
Jun 05, 2001 33.44 33.81 32.88 33.44 11,098,784 +0.23(+0.70%)
Jun 04, 2001 32.88 33.24 32.45 33.21 7,108,876 +0.49(+1.50%)
Jun 01, 2001 32.55 32.74 32.28 32.72 7,715,146 -0.02(-0.06%)
May 31, 2001 33.28 33.44 32.15 32.74 12,192,086 -0.47(-1.40%)
May 30, 2001 34.04 34.43 32.88 33.20 11,991,101 -0.37(-1.09%)
May 29, 2001 34.64 34.78 33.34 33.57 11,831,366 -1.16(-3.33%)
May 25, 2001 35.17 35.34 34.73 34.73 5,050,239 -0.78(-2.19%)
May 24, 2001 34.87 35.50 34.41 35.50 7,586,575 +0.55(+1.58%)
May 23, 2001 35.10 35.34 34.34 34.95 7,217,875 -0.25(-0.70%)
May 22, 2001 35.14 35.60 34.54 35.20 8,132,172 -0.26(-0.73%)
May 21, 2001 35.00 35.69 34.46 35.46 10,347,834 +0.45(+1.29%)
May 18, 2001 34.49 35.00 34.14 35.00 8,819,138 +0.46(+1.35%)
May 17, 2001 34.20 35.00 34.11 34.54 9,074,322 +0.52(+1.54%)
May 16, 2001 33.21 34.10 32.82 34.02 16,092,717 +0.74(+2.22%)
May 15, 2001 33.38 33.77 32.87 33.28 17,342,744 +0.63(+1.93%)
May 14, 2001 33.13 33.13 32.15 32.65 7,630,837 -0.48(-1.46%)
May 11, 2001 32.68 33.28 32.61 33.13 7,398,838 +0.42(+1.28%)
May 10, 2001 32.89 33.38 32.53 32.71 10,220,016 +0.49(+1.53%)
May 09, 2001 32.62 32.95 31.90 32.22 9,283,287 -1.00(-3.00%)
May 08, 2001 32.87 33.34 32.16 33.22 9,939,389 +0.61(+1.87%)
May 07, 2001 32.94 33.34 32.41 32.61 7,333,047 -0.33(-1.01%)
May 04, 2001 31.72 33.04 31.62 32.94 8,583,676 +0.72(+2.23%)
May 03, 2001 32.24 32.36 31.82 32.22 7,744,955 -0.19(-0.57%)
May 02, 2001 32.35 33.05 32.22 32.41 10,819,662 -0.30(-0.91%)
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.