Home Depot (NY: HD )

384.01 +0.77 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 24.36 24.41 24.03 24.28 8,851,055 +0.02(+0.08%)
Aug 30, 2004 24.28 24.44 24.23 24.26 5,329,813 -0.04(-0.16%)
Aug 27, 2004 24.30 24.44 24.14 24.30 5,162,550 +0.01(+0.05%)
Aug 26, 2004 24.26 24.49 24.22 24.29 5,933,523 -0.02(-0.08%)
Aug 25, 2004 24.06 24.42 23.97 24.31 8,355,590 +0.18(+0.74%)
Aug 24, 2004 24.04 24.18 23.96 24.13 10,938,597 +0.22(+0.92%)
Aug 23, 2004 24.09 24.10 23.68 23.91 8,512,465 -0.24(-0.99%)
Aug 20, 2004 24.07 24.24 23.94 24.15 8,759,068 +0.08(+0.33%)
Aug 19, 2004 23.93 24.44 23.91 24.07 14,840,432 +0.14(+0.58%)
Aug 18, 2004 23.25 23.97 23.25 23.93 19,289,972 +0.62(+2.65%)
Aug 17, 2004 23.77 23.81 23.27 23.31 22,187,330 +0.74(+3.30%)
Aug 16, 2004 22.22 22.81 22.19 22.57 14,666,997 +0.56(+2.53%)
Aug 13, 2004 22.02 22.23 21.88 22.01 10,199,542 +0.13(+0.58%)
Aug 12, 2004 22.01 22.17 21.84 21.89 7,868,256 -0.09(-0.42%)
Aug 11, 2004 22.00 22.01 21.72 21.98 8,828,171 -0.19(-0.84%)
Aug 10, 2004 21.92 22.17 21.86 22.17 6,570,957 +0.31(+1.40%)
Aug 09, 2004 21.85 22.08 21.83 21.86 6,247,422 +0.01(+0.03%)
Aug 06, 2004 21.62 22.09 21.51 21.85 11,737,723 -0.05(-0.24%)
Aug 05, 2004 22.31 22.34 21.79 21.91 8,344,751 -0.41(-1.82%)
Aug 04, 2004 22.10 22.49 21.99 22.31 7,584,016 +0.05(+0.21%)
Aug 03, 2004 22.50 22.52 22.07 22.26 9,268,081 -0.34(-1.50%)
Aug 02, 2004 22.40 22.73 22.29 22.60 7,588,532 +0.21(+0.92%)
Jul 30, 2004 22.32 22.50 22.19 22.40 6,620,639 +0.00(+0.00%)
Jul 29, 2004 22.35 22.59 22.10 22.40 6,317,127 +0.15(+0.66%)
Jul 28, 2004 22.18 22.37 21.95 22.25 8,501,926 +0.05(+0.21%)
Jul 27, 2004 21.91 22.45 21.89 22.21 11,146,057 +0.37(+1.67%)
Jul 26, 2004 21.95 22.10 21.63 21.84 9,862,608 -0.08(-0.36%)
Jul 23, 2004 22.38 22.41 21.86 21.92 11,140,336 -0.53(-2.37%)
Jul 22, 2004 22.15 22.49 22.02 22.45 8,540,166 +0.18(+0.81%)
Jul 21, 2004 22.73 22.76 22.27 22.27 7,816,918 -0.31(-1.35%)
Jul 20, 2004 22.15 22.70 22.15 22.58 8,838,258 +0.48(+2.16%)
Jul 19, 2004 22.55 22.62 21.88 22.10 15,216,810 -0.43(-1.92%)
Jul 16, 2004 23.01 23.01 22.49 22.53 10,268,193 -0.27(-1.19%)
Jul 15, 2004 23.02 23.02 22.79 22.80 8,085,652 -0.12(-0.52%)
Jul 14, 2004 23.10 23.23 22.82 22.92 8,260,442 -0.23(-1.00%)
Jul 13, 2004 23.05 23.23 22.98 23.15 7,411,183 +0.13(+0.58%)
Jul 12, 2004 22.83 23.13 22.69 23.02 8,673,856 +0.19(+0.84%)
Jul 09, 2004 22.78 22.92 22.67 22.83 8,637,874 +0.05(+0.23%)
Jul 08, 2004 23.12 23.24 22.74 22.78 10,810,328 -0.47(-2.03%)
Jul 07, 2004 22.95 23.33 22.95 23.25 7,602,232 +0.22(+0.95%)
Jul 06, 2004 22.85 23.22 22.72 23.03 9,963,026 -0.01(-0.06%)
Jul 02, 2004 23.24 23.37 22.91 23.04 9,259,801 -0.20(-0.86%)
Jul 01, 2004 23.39 23.48 23.01 23.24 11,532,371 -0.14(-0.60%)
Jun 30, 2004 23.29 23.42 23.15 23.38 9,700,916 +0.02(+0.09%)
Jun 29, 2004 23.47 23.47 23.17 23.36 11,890,833 -0.19(-0.82%)
Jun 28, 2004 23.58 23.75 23.48 23.55 9,968,445 +0.14(+0.60%)
Jun 25, 2004 23.61 24.00 23.41 23.41 18,790,294 -0.10(-0.42%)
Jun 24, 2004 23.58 23.99 23.48 23.51 13,383,548 -0.03(-0.11%)
Jun 23, 2004 23.18 23.58 23.08 23.54 11,615,024 +0.27(+1.14%)
Jun 22, 2004 23.48 23.52 23.10 23.27 15,526,946 -0.45(-1.90%)
Jun 21, 2004 23.41 23.85 23.41 23.73 11,764,069 +0.23(+0.99%)
Jun 18, 2004 23.70 23.70 23.38 23.49 20,831,316 -0.20(-0.84%)
Jun 17, 2004 23.88 23.89 23.58 23.69 8,853,162 -0.22(-0.92%)
Jun 16, 2004 23.77 23.96 23.58 23.91 8,029,045 +0.15(+0.64%)
Jun 15, 2004 23.78 23.90 23.69 23.76 11,426,684 +0.17(+0.73%)
Jun 14, 2004 23.58 23.71 23.30 23.59 8,555,071 -0.16(-0.67%)
Jun 10, 2004 23.67 23.80 23.43 23.75 12,322,012 +0.21(+0.87%)
Jun 09, 2004 23.57 23.74 23.46 23.54 13,219,147 -0.33(-1.36%)
Jun 08, 2004 23.75 23.88 23.45 23.87 11,462,214 +0.06(+0.25%)
Jun 07, 2004 23.63 23.88 23.42 23.81 11,007,249 +0.34(+1.44%)
Jun 04, 2004 23.63 23.76 23.45 23.47 12,128,855 -0.10(-0.42%)
Jun 03, 2004 23.58 23.91 23.39 23.57 10,827,490 -0.13(-0.53%)
Jun 02, 2004 23.25 23.73 23.15 23.69 16,829,514 -0.06(-0.25%)
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.