Home Depot (NY: HD )

389.86 -0.48 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 27.00 27.21 26.85 26.89 7,759,408 -0.17(-0.64%)
Dec 29, 2005 27.35 27.37 27.01 27.06 6,831,711 -0.23(-0.85%)
Dec 28, 2005 27.37 27.47 27.18 27.29 6,776,610 +0.05(+0.17%)
Dec 27, 2005 27.70 27.87 27.25 27.25 6,671,374 -0.38(-1.37%)
Dec 23, 2005 27.52 27.74 27.33 27.63 5,886,551 +0.11(+0.39%)
Dec 22, 2005 27.57 27.61 27.39 27.52 6,850,530 -0.08(-0.29%)
Dec 21, 2005 27.72 27.88 27.55 27.60 7,357,587 +0.07(+0.24%)
Dec 20, 2005 27.78 27.78 27.40 27.53 8,729,259 -0.25(-0.88%)
Dec 19, 2005 28.10 28.20 27.63 27.78 8,500,270 -0.45(-1.60%)
Dec 16, 2005 28.28 28.42 28.16 28.23 12,913,979 -0.05(-0.19%)
Dec 15, 2005 28.22 28.42 27.92 28.28 8,138,044 +0.07(+0.24%)
Dec 14, 2005 28.08 28.42 28.03 28.22 11,271,014 +0.14(+0.50%)
Dec 13, 2005 27.33 28.11 27.25 28.08 13,581,373 +0.63(+2.30%)
Dec 12, 2005 27.33 27.58 27.31 27.45 6,990,543 +0.20(+0.73%)
Dec 09, 2005 27.43 27.51 27.18 27.25 8,982,335 -0.13(-0.49%)
Dec 08, 2005 27.55 27.66 27.27 27.38 9,768,513 -0.20(-0.72%)
Dec 07, 2005 27.47 27.72 27.38 27.58 8,703,966 +0.07(+0.27%)
Dec 06, 2005 27.57 27.73 27.38 27.51 10,004,126 +0.01(+0.05%)
Dec 05, 2005 27.68 27.63 27.27 27.49 9,771,374 -0.19(-0.67%)
Dec 02, 2005 27.47 27.83 27.47 27.68 8,379,227 +0.09(+0.31%)
Dec 01, 2005 27.79 27.93 27.29 27.59 11,676,750 -0.16(-0.57%)
Nov 30, 2005 27.86 28.02 27.70 27.75 10,536,626 -0.15(-0.52%)
Nov 29, 2005 27.66 28.08 27.69 27.90 11,497,895 +0.23(+0.84%)
Nov 28, 2005 28.18 28.19 27.63 27.66 18,026,848 -0.51(-1.82%)
Nov 25, 2005 28.28 28.76 28.12 28.18 3,336,364 -0.05(-0.19%)
Nov 23, 2005 28.10 28.44 28.06 28.23 9,322,581 +0.08(+0.28%)
Nov 22, 2005 27.93 28.18 27.83 28.15 11,737,121 +0.07(+0.24%)
Nov 21, 2005 27.98 28.16 27.82 28.08 9,793,656 -0.11(-0.38%)
Nov 18, 2005 28.69 28.71 28.06 28.19 11,880,445 -0.05(-0.16%)
Nov 17, 2005 28.16 28.29 27.90 28.24 10,182,529 +0.19(+0.66%)
Nov 16, 2005 28.16 28.22 27.57 28.05 15,609,598 -0.11(-0.40%)
Nov 15, 2005 28.28 28.74 28.00 28.16 21,319,552 -0.11(-0.40%)
Nov 14, 2005 28.16 28.69 28.15 28.28 18,680,390 +0.44(+1.57%)
Nov 11, 2005 27.37 27.90 27.37 27.84 11,347,946 +0.11(+0.41%)
Nov 10, 2005 27.18 27.86 27.10 27.72 13,199,725 +0.62(+2.28%)
Nov 09, 2005 26.95 27.29 27.03 27.11 15,182,786 +0.16(+0.59%)
Nov 08, 2005 27.37 27.37 26.87 26.95 14,644,866 -0.62(-2.24%)
Nov 07, 2005 27.49 27.61 27.33 27.57 10,807,467 +0.09(+0.34%)
Nov 04, 2005 27.19 27.53 26.96 27.47 9,592,670 +0.38(+1.40%)
Nov 03, 2005 27.46 27.53 26.80 27.09 21,609,062 -0.31(-1.14%)
Nov 02, 2005 27.15 27.54 27.13 27.41 17,828,272 +0.19(+0.68%)
Nov 01, 2005 27.23 27.35 27.06 27.22 17,240,520 -0.04(-0.15%)
Oct 31, 2005 26.97 27.55 26.93 27.26 19,294,338 +0.35(+1.28%)
Oct 28, 2005 26.40 26.95 26.32 26.91 15,724,619 +0.75(+2.87%)
Oct 27, 2005 26.60 26.68 26.04 26.16 12,817,024 -0.58(-2.16%)
Oct 26, 2005 26.54 26.96 26.46 26.74 20,341,874 +0.09(+0.35%)
Oct 25, 2005 26.97 27.01 26.48 26.65 17,894,062 -0.36(-1.33%)
Oct 24, 2005 26.57 27.01 26.34 27.01 15,889,473 +0.67(+2.55%)
Oct 21, 2005 26.44 26.57 26.30 26.34 16,411,434 +0.05(+0.20%)
Oct 20, 2005 26.41 26.74 26.24 26.28 21,895,260 +0.21(+0.79%)
Oct 19, 2005 25.24 26.24 24.94 26.08 35,782,552 +0.73(+2.88%)
Oct 18, 2005 25.44 25.47 25.22 25.35 10,677,090 -0.20(-0.78%)
Oct 17, 2005 25.57 25.61 25.24 25.55 8,206,394 +0.03(+0.13%)
Oct 14, 2005 25.84 25.84 25.18 25.51 11,849,131 +0.31(+1.21%)
Oct 13, 2005 25.15 25.37 25.04 25.21 11,992,305 -0.11(-0.45%)
Oct 12, 2005 25.41 25.49 24.96 25.32 13,457,620 -0.07(-0.29%)
Oct 11, 2005 25.25 25.51 25.25 25.39 12,505,082 +0.14(+0.55%)
Oct 10, 2005 25.31 25.65 25.21 25.25 12,625,373 +0.15(+0.58%)
Oct 07, 2005 25.34 25.50 25.03 25.11 10,484,836 -0.08(-0.32%)
Oct 06, 2005 25.11 25.54 24.90 25.19 17,975,360 +0.16(+0.64%)
Oct 05, 2005 25.37 25.41 24.99 25.03 10,249,073 -0.37(-1.46%)
Oct 04, 2005 25.54 25.74 25.39 25.40 10,651,044 +0.08(+0.31%)
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.