Home Depot (NY: HD )

390.34 +6.33 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 28.47 28.55 28.35 28.39 5,443,622 -0.12(-0.42%)
Dec 30, 2004 28.53 28.62 28.43 28.51 5,055,093 +0.08(+0.28%)
Dec 29, 2004 28.30 28.53 28.29 28.43 7,281,496 -0.03(-0.09%)
Dec 28, 2004 28.14 28.56 28.12 28.46 6,747,099 +0.41(+1.44%)
Dec 27, 2004 28.25 28.48 27.99 28.05 6,814,388 -0.19(-0.68%)
Dec 23, 2004 28.25 28.46 28.20 28.25 5,367,603 +0.00(+0.00%)
Dec 22, 2004 28.03 28.33 27.93 28.25 7,744,540 +0.27(+0.97%)
Dec 21, 2004 27.67 28.01 27.58 27.97 8,288,872 +0.25(+0.91%)
Dec 20, 2004 28.27 28.27 27.71 27.72 8,452,353 -0.19(-0.67%)
Dec 17, 2004 28.23 28.33 27.89 27.91 13,309,644 -0.39(-1.36%)
Dec 16, 2004 28.23 28.33 27.94 28.29 11,004,060 +0.07(+0.24%)
Dec 15, 2004 28.40 28.40 28.11 28.23 7,465,299 -0.11(-0.38%)
Dec 14, 2004 28.37 28.43 28.13 28.33 7,806,710 -0.07(-0.26%)
Dec 13, 2004 28.40 28.48 28.05 28.41 6,917,805 +0.08(+0.28%)
Dec 10, 2004 28.53 28.58 28.25 28.33 6,955,288 -0.17(-0.58%)
Dec 09, 2004 28.27 28.56 28.03 28.49 8,823,269 +0.22(+0.78%)
Dec 08, 2004 27.90 28.37 27.87 28.27 8,872,343 +0.52(+1.89%)
Dec 07, 2004 27.77 28.15 27.72 27.75 9,559,533 -0.15(-0.55%)
Dec 06, 2004 27.63 28.02 27.63 27.90 7,545,985 +0.14(+0.50%)
Dec 03, 2004 27.80 28.08 27.68 27.76 9,399,515 -0.24(-0.85%)
Dec 02, 2004 28.09 28.35 27.56 28.00 12,657,078 -0.09(-0.31%)
Dec 01, 2004 27.87 28.28 27.83 28.09 13,015,951 +0.35(+1.27%)
Nov 30, 2004 28.23 28.50 27.73 27.73 14,818,299 -0.85(-2.97%)
Nov 29, 2004 28.77 28.88 28.30 28.58 10,987,953 -0.23(-0.78%)
Nov 26, 2004 28.74 29.02 28.73 28.81 3,170,253 -0.04(-0.14%)
Nov 24, 2004 28.88 29.10 28.78 28.85 7,108,833 -0.07(-0.23%)
Nov 23, 2004 28.71 28.94 28.56 28.92 9,122,531 +0.20(+0.69%)
Nov 22, 2004 28.39 28.84 28.27 28.72 10,497,060 +0.35(+1.24%)
Nov 19, 2004 28.55 28.55 28.34 28.37 13,417,126 -0.07(-0.26%)
Nov 18, 2004 28.09 28.49 27.94 28.44 14,031,757 +0.35(+1.25%)
Nov 17, 2004 28.47 28.76 28.02 28.09 17,809,566 -0.48(-1.67%)
Nov 16, 2004 29.41 29.43 28.33 28.56 24,905,756 -0.52(-1.80%)
Nov 15, 2004 28.64 29.22 28.48 29.09 15,032,811 +0.38(+1.32%)
Nov 12, 2004 28.46 28.73 28.41 28.71 9,738,066 +0.30(+1.05%)
Nov 11, 2004 28.15 28.48 27.97 28.41 8,736,862 +0.50(+1.81%)
Nov 10, 2004 28.03 28.20 27.91 27.91 7,967,331 -0.03(-0.12%)
Nov 09, 2004 28.10 28.27 27.79 27.94 7,415,773 -0.26(-0.92%)
Nov 08, 2004 28.03 28.41 27.97 28.20 8,848,107 +0.11(+0.38%)
Nov 05, 2004 27.86 28.37 27.83 28.09 11,811,677 +0.23(+0.83%)
Nov 04, 2004 27.38 27.89 27.27 27.86 10,066,081 +0.48(+1.77%)
Nov 03, 2004 27.83 27.83 27.10 27.38 10,810,925 +0.05(+0.17%)
Nov 02, 2004 27.14 27.61 27.14 27.33 8,951,675 +0.04(+0.15%)
Nov 01, 2004 27.25 27.69 27.21 27.29 10,704,196 +0.00(+0.00%)
Oct 29, 2004 27.28 27.57 27.11 27.29 12,550,048 -0.05(-0.19%)
Oct 28, 2004 26.95 27.53 26.94 27.34 11,093,779 +0.25(+0.91%)
Oct 27, 2004 26.25 27.14 26.24 27.10 12,622,906 +0.74(+2.82%)
Oct 26, 2004 25.68 26.39 25.63 26.35 9,238,443 +0.66(+2.59%)
Oct 25, 2004 25.84 25.84 25.45 25.69 9,430,826 -0.33(-1.28%)
Oct 22, 2004 26.39 26.53 25.99 26.02 6,593,705 -0.37(-1.41%)
Oct 21, 2004 26.17 26.53 26.17 26.39 7,394,246 +0.17(+0.63%)
Oct 20, 2004 26.40 26.45 26.15 26.23 8,369,709 -0.17(-0.65%)
Oct 19, 2004 26.72 26.88 26.29 26.40 8,347,881 -0.29(-1.10%)
Oct 18, 2004 26.45 26.75 26.33 26.69 10,545,834 +0.25(+0.93%)
Oct 15, 2004 26.25 26.49 26.01 26.45 11,097,241 +0.33(+1.27%)
Oct 14, 2004 26.37 26.49 25.97 26.11 5,968,987 -0.32(-1.21%)
Oct 13, 2004 26.57 26.59 26.30 26.43 8,081,737 -0.04(-0.15%)
Oct 12, 2004 26.41 26.57 25.99 26.47 8,484,868 -0.15(-0.55%)
Oct 11, 2004 26.12 26.71 26.11 26.62 13,377,535 +0.70(+2.69%)
Oct 08, 2004 25.97 26.31 25.72 25.92 9,056,146 -0.18(-0.69%)
Oct 07, 2004 26.41 26.54 26.08 26.10 7,631,489 -0.28(-1.06%)
Oct 06, 2004 26.31 26.44 26.15 26.38 6,059,007 +0.12(+0.46%)
Oct 05, 2004 26.24 26.36 26.04 26.26 8,864,666 -0.07(-0.28%)
Oct 04, 2004 26.08 26.51 26.08 26.33 11,242,205 +0.26(+0.99%)
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.