Home Depot (NY: HD )

390.34 +6.33 (+1.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 28.23 28.50 27.73 27.73 14,819,957 -0.85(-2.97%)
Nov 29, 2004 28.77 28.88 28.30 28.58 10,989,182 -0.23(-0.78%)
Nov 26, 2004 28.73 29.02 28.73 28.81 3,170,608 -0.04(-0.14%)
Nov 24, 2004 28.88 29.09 28.77 28.85 7,109,629 -0.07(-0.23%)
Nov 23, 2004 28.71 28.94 28.56 28.91 9,123,552 +0.20(+0.69%)
Nov 22, 2004 28.38 28.83 28.26 28.71 10,498,235 +0.35(+1.24%)
Nov 19, 2004 28.54 28.55 28.34 28.36 13,418,627 -0.07(-0.26%)
Nov 18, 2004 28.08 28.49 27.94 28.44 14,033,327 +0.35(+1.25%)
Nov 17, 2004 28.46 28.76 28.02 28.08 17,811,560 -0.48(-1.67%)
Nov 16, 2004 29.41 29.43 28.33 28.56 24,908,542 -0.52(-1.80%)
Nov 15, 2004 28.64 29.22 28.48 29.09 15,034,493 +0.38(+1.32%)
Nov 12, 2004 28.46 28.73 28.40 28.71 9,739,156 +0.30(+1.05%)
Nov 11, 2004 28.15 28.48 27.96 28.41 8,737,840 +0.50(+1.81%)
Nov 10, 2004 28.02 28.20 27.90 27.90 7,968,222 -0.03(-0.12%)
Nov 09, 2004 28.10 28.26 27.79 27.94 7,416,603 -0.26(-0.92%)
Nov 08, 2004 28.03 28.40 27.96 28.20 8,849,097 +0.11(+0.38%)
Nov 05, 2004 27.86 28.36 27.83 28.09 11,812,999 +0.23(+0.83%)
Nov 04, 2004 27.37 27.89 27.27 27.86 10,067,207 +0.48(+1.77%)
Nov 03, 2004 27.82 27.82 27.10 27.37 10,812,134 +0.05(+0.17%)
Nov 02, 2004 27.14 27.61 27.14 27.33 8,952,677 +0.04(+0.15%)
Nov 01, 2004 27.25 27.68 27.21 27.29 10,705,393 +0.00(+0.00%)
Oct 29, 2004 27.28 27.57 27.11 27.29 12,551,452 -0.05(-0.19%)
Oct 28, 2004 26.95 27.53 26.93 27.34 11,095,020 +0.25(+0.91%)
Oct 27, 2004 26.24 27.13 26.24 27.09 12,624,319 +0.74(+2.82%)
Oct 26, 2004 25.67 26.38 25.63 26.35 9,239,477 +0.66(+2.59%)
Oct 25, 2004 25.84 25.84 25.45 25.69 9,431,881 -0.33(-1.28%)
Oct 22, 2004 26.39 26.53 25.98 26.02 6,594,443 -0.37(-1.41%)
Oct 21, 2004 26.17 26.52 26.17 26.39 7,395,074 +0.17(+0.63%)
Oct 20, 2004 26.40 26.44 26.14 26.22 8,370,645 -0.17(-0.65%)
Oct 19, 2004 26.72 26.87 26.28 26.40 8,348,816 -0.29(-1.10%)
Oct 18, 2004 26.44 26.75 26.33 26.69 10,547,014 +0.25(+0.93%)
Oct 15, 2004 26.24 26.49 26.00 26.44 11,098,483 +0.33(+1.27%)
Oct 14, 2004 26.37 26.48 25.97 26.11 5,969,655 -0.32(-1.21%)
Oct 13, 2004 26.57 26.59 26.30 26.43 8,082,641 -0.04(-0.15%)
Oct 12, 2004 26.40 26.57 25.99 26.47 8,485,817 -0.15(-0.55%)
Oct 11, 2004 26.12 26.71 26.11 26.62 13,379,032 +0.70(+2.69%)
Oct 08, 2004 25.97 26.30 25.71 25.92 9,057,159 -0.18(-0.69%)
Oct 07, 2004 26.40 26.54 26.08 26.10 7,632,342 -0.28(-1.06%)
Oct 06, 2004 26.30 26.44 26.14 26.38 6,059,685 +0.12(+0.46%)
Oct 05, 2004 26.24 26.36 26.04 26.26 8,865,658 -0.07(-0.28%)
Oct 04, 2004 26.08 26.50 26.08 26.33 11,243,463 +0.26(+0.99%)
Oct 01, 2004 26.30 26.34 26.04 26.07 9,744,877 +0.03(+0.13%)
Sep 30, 2004 26.08 26.39 25.94 26.04 14,201,644 -0.12(-0.46%)
Sep 29, 2004 25.75 26.16 25.75 26.16 8,894,865 +0.37(+1.42%)
Sep 28, 2004 25.42 25.90 25.15 25.79 11,211,547 +0.35(+1.36%)
Sep 27, 2004 25.51 25.68 25.41 25.45 6,763,211 -0.08(-0.31%)
Sep 24, 2004 25.35 25.78 25.31 25.53 7,962,953 +0.18(+0.71%)
Sep 23, 2004 25.41 25.59 25.31 25.35 5,748,044 -0.06(-0.23%)
Sep 22, 2004 25.61 25.78 25.33 25.41 9,138,156 -0.36(-1.39%)
Sep 21, 2004 25.73 25.96 25.61 25.77 8,600,537 +0.22(+0.86%)
Sep 20, 2004 25.44 25.63 25.28 25.55 6,991,898 +0.10(+0.39%)
Sep 17, 2004 25.87 25.87 25.43 25.45 16,770,649 -0.26(-1.01%)
Sep 16, 2004 25.51 25.96 25.51 25.71 10,991,140 +0.21(+0.81%)
Sep 15, 2004 25.31 25.61 25.20 25.50 13,668,993 +0.17(+0.66%)
Sep 14, 2004 25.01 25.37 24.91 25.33 10,219,565 +0.47(+1.90%)
Sep 13, 2004 25.04 25.10 24.81 24.86 8,825,160 -0.07(-0.29%)
Sep 10, 2004 24.58 25.03 24.57 24.93 8,284,530 +0.35(+1.43%)
Sep 09, 2004 24.74 24.81 24.37 24.58 8,710,741 -0.17(-0.70%)
Sep 08, 2004 24.91 25.00 24.60 24.76 9,797,570 -0.25(-0.98%)
Sep 07, 2004 25.06 25.23 24.92 25.00 10,464,512 +0.11(+0.43%)
Sep 03, 2004 25.08 25.16 24.82 24.90 10,020,235 -0.27(-1.08%)
Sep 02, 2004 24.52 25.24 24.52 25.17 15,336,348 +0.67(+2.74%)
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.