Home Depot (NY: HD )

389.34 +5.33 (+1.39%)
Streaming Delayed Price Updated: 10:04 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2001 29.89 31.22 29.89 30.99 22,242,050 +1.75(+5.97%)
Nov 29, 2001 29.39 29.55 28.93 29.24 10,985,544 +0.15(+0.50%)
Nov 28, 2001 28.40 29.41 28.33 29.10 16,083,691 +0.30(+1.04%)
Nov 27, 2001 29.76 29.89 28.51 28.80 19,152,182 -1.44(-4.77%)
Nov 26, 2001 30.56 30.64 29.76 30.24 11,624,713 -0.70(-2.28%)
Nov 23, 2001 30.46 31.00 30.45 30.94 4,022,127 +0.13(+0.43%)
Nov 21, 2001 30.39 30.84 30.29 30.81 6,595,060 +0.13(+0.43%)
Nov 20, 2001 30.90 31.06 30.49 30.68 8,730,389 -0.59(-1.89%)
Nov 19, 2001 30.56 31.37 30.36 31.27 12,638,261 +0.84(+2.77%)
Nov 16, 2001 30.88 30.89 29.93 30.43 14,062,617 -0.46(-1.48%)
Nov 15, 2001 30.38 31.05 30.17 30.88 11,280,140 +0.17(+0.56%)
Nov 14, 2001 29.89 30.77 29.23 30.71 18,397,554 +1.48(+5.07%)
Nov 13, 2001 28.56 29.65 28.20 29.23 16,758,235 +1.91(+7.00%)
Nov 12, 2001 26.90 27.63 26.57 27.32 9,877,762 -0.66(-2.35%)
Nov 09, 2001 27.83 28.10 27.37 27.97 5,975,460 +0.15(+0.53%)
Nov 08, 2001 28.36 28.96 27.56 27.83 10,949,266 -0.04(-0.14%)
Nov 07, 2001 28.20 28.53 27.70 27.87 8,916,149 -0.50(-1.76%)
Nov 06, 2001 27.60 28.37 27.37 28.37 11,435,190 +0.76(+2.77%)
Nov 05, 2001 27.34 28.00 27.24 27.60 12,331,472 +0.82(+3.05%)
Nov 02, 2001 25.77 27.18 25.51 26.78 16,573,981 +1.28(+5.00%)
Nov 01, 2001 25.40 25.87 24.89 25.51 10,923,675 +0.11(+0.44%)
Oct 31, 2001 25.24 25.91 24.81 25.40 14,253,043 +0.42(+1.68%)
Oct 30, 2001 25.41 25.46 24.68 24.98 13,532,886 -0.68(-2.64%)
Oct 29, 2001 26.41 26.64 25.59 25.66 8,549,146 -1.11(-4.15%)
Oct 26, 2001 26.70 27.00 26.36 26.76 8,883,483 -0.11(-0.40%)
Oct 25, 2001 26.37 26.87 25.74 26.87 12,535,446 +0.17(+0.62%)
Oct 24, 2001 26.80 27.10 26.47 26.70 8,334,183 -0.10(-0.37%)
Oct 23, 2001 27.13 27.26 26.54 26.80 10,823,268 +0.27(+1.00%)
Oct 22, 2001 26.68 27.08 25.76 26.54 13,051,026 -0.31(-1.14%)
Oct 19, 2001 27.30 27.38 26.57 26.84 11,721,808 -0.19(-0.71%)
Oct 18, 2001 26.77 27.76 26.44 27.04 11,112,746 +0.13(+0.47%)
Oct 17, 2001 27.90 28.23 26.84 26.91 9,335,989 -0.74(-2.67%)
Oct 16, 2001 27.38 27.77 26.84 27.65 7,117,564 +0.44(+1.61%)
Oct 15, 2001 27.07 27.39 26.57 27.21 9,325,000 -0.48(-1.73%)
Oct 12, 2001 28.15 28.17 26.70 27.69 15,037,778 -0.94(-3.29%)
Oct 11, 2001 27.24 28.64 27.24 28.63 18,457,918 +1.92(+7.19%)
Oct 10, 2001 25.36 26.76 25.18 26.71 11,045,758 +1.53(+6.09%)
Oct 09, 2001 26.04 26.04 24.94 25.18 12,201,410 -0.31(-1.22%)
Oct 08, 2001 26.18 26.18 25.34 25.49 8,328,613 -0.69(-2.64%)
Oct 05, 2001 26.04 26.25 25.18 26.18 10,105,972 +0.15(+0.56%)
Oct 04, 2001 27.10 27.20 26.03 26.03 12,976,662 -1.09(-4.02%)
Oct 03, 2001 25.81 27.29 25.66 27.12 13,014,898 +1.18(+4.56%)
Oct 02, 2001 25.41 26.15 25.18 25.94 9,460,330 +0.82(+3.25%)
Oct 01, 2001 25.32 25.49 24.65 25.12 12,463,189 -0.37(-1.43%)
Sep 28, 2001 24.75 25.77 24.15 25.49 14,120,271 +0.98(+3.98%)
Sep 27, 2001 23.98 24.65 23.58 24.51 11,948,663 +0.90(+3.80%)
Sep 26, 2001 24.71 24.81 23.62 23.62 12,604,842 -0.50(-2.07%)
Sep 25, 2001 24.41 24.74 23.50 24.11 17,282,848 +0.19(+0.81%)
Sep 24, 2001 22.00 24.26 21.99 23.92 18,954,532 +1.93(+8.76%)
Sep 21, 2001 20.46 22.27 20.13 22.00 27,649,696 +0.21(+0.95%)
Sep 20, 2001 22.12 23.05 21.52 21.79 23,513,614 -1.66(-7.08%)
Sep 19, 2001 24.78 25.03 22.60 23.45 23,134,870 -0.92(-3.79%)
Sep 18, 2001 24.57 25.36 23.42 24.37 26,223,382 +0.33(+1.35%)
Sep 17, 2001 23.58 24.75 23.25 24.05 38,060,952 -2.89(-10.73%)
Sep 10, 2001 26.63 27.44 26.61 26.94 16,631,786 -0.27(-0.98%)
Sep 07, 2001 28.03 28.89 26.57 27.20 28,751,606 -1.73(-5.97%)
Sep 06, 2001 30.07 30.72 28.83 28.93 11,864,966 -1.62(-5.31%)
Sep 05, 2001 31.10 31.10 29.76 30.55 10,305,129 -0.55(-1.77%)
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.