Home Depot (NY: HD )

383.60 -2.29 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 28.26 28.71 28.25 28.61 16,297,545 +0.31(+1.08%)
Dec 28, 2006 28.08 28.36 28.06 28.31 12,478,400 +0.12(+0.43%)
Dec 27, 2006 27.92 28.27 27.91 28.18 12,263,231 +0.36(+1.28%)
Dec 26, 2006 27.52 27.94 27.49 27.83 10,183,825 +0.12(+0.44%)
Dec 22, 2006 27.75 27.84 27.61 27.71 11,104,715 -0.01(-0.05%)
Dec 21, 2006 27.96 28.05 27.54 27.72 20,752,092 -0.16(-0.56%)
Dec 20, 2006 28.18 28.40 27.88 27.88 18,878,872 -0.36(-1.29%)
Dec 19, 2006 28.32 28.33 28.08 28.24 20,967,260 -0.23(-0.80%)
Dec 18, 2006 28.55 28.71 28.27 28.47 19,765,514 +0.05(+0.18%)
Dec 15, 2006 28.58 28.76 28.38 28.42 36,461,116 -0.06(-0.20%)
Dec 14, 2006 27.86 28.57 27.69 28.48 34,098,888 +0.61(+2.20%)
Dec 13, 2006 27.75 27.99 27.64 27.86 26,112,930 +0.29(+1.06%)
Dec 12, 2006 27.57 27.59 27.20 27.57 24,973,642 -0.06(-0.23%)
Dec 11, 2006 27.64 27.75 27.40 27.64 21,964,224 -0.01(-0.03%)
Dec 08, 2006 27.76 28.00 27.57 27.64 15,814,713 -0.09(-0.33%)
Dec 07, 2006 28.19 28.40 27.71 27.74 22,968,768 -0.71(-2.48%)
Dec 06, 2006 28.16 28.58 27.97 28.44 25,194,706 +0.39(+1.40%)
Dec 05, 2006 28.06 28.28 27.81 28.05 16,705,145 +0.12(+0.43%)
Dec 04, 2006 27.57 28.12 27.37 27.93 20,429,828 +0.16(+0.59%)
Dec 01, 2006 27.76 28.47 27.53 27.76 66,360,624 +0.71(+2.63%)
Nov 30, 2006 26.72 27.26 26.52 27.05 24,355,084 +0.25(+0.93%)
Nov 29, 2006 26.50 26.89 26.40 26.80 16,850,836 +0.39(+1.48%)
Nov 28, 2006 26.58 26.68 26.35 26.41 16,711,882 -0.37(-1.38%)
Nov 27, 2006 27.14 27.18 26.69 26.78 17,218,856 -0.09(-0.34%)
Nov 24, 2006 26.97 27.18 26.87 26.87 4,300,854 -0.27(-1.00%)
Nov 22, 2006 27.02 27.29 27.00 27.14 19,833,166 +0.13(+0.47%)
Nov 21, 2006 27.37 27.39 27.01 27.02 12,658,058 -0.35(-1.28%)
Nov 20, 2006 27.17 27.68 26.97 27.37 22,047,176 +0.09(+0.34%)
Nov 17, 2006 26.91 27.28 26.82 27.27 23,499,320 +0.33(+1.24%)
Nov 16, 2006 26.93 27.00 26.48 26.94 26,619,764 +0.14(+0.50%)
Nov 15, 2006 26.91 27.28 26.65 26.80 39,943,540 -0.24(-0.90%)
Nov 14, 2006 25.52 27.12 25.48 27.05 69,414,680 +1.11(+4.29%)
Nov 13, 2006 26.18 26.20 25.83 25.93 28,927,952 -0.17(-0.65%)
Nov 10, 2006 26.22 26.25 25.99 26.10 19,903,626 -0.15(-0.57%)
Nov 09, 2006 26.54 26.65 26.21 26.25 26,171,880 -0.29(-1.07%)
Nov 08, 2006 26.36 26.71 26.36 26.54 19,561,574 +0.01(+0.05%)
Nov 07, 2006 26.48 26.70 26.44 26.52 24,409,544 +0.01(+0.03%)
Nov 06, 2006 26.08 26.55 26.04 26.52 23,673,926 +0.01(+0.05%)
Nov 03, 2006 26.60 26.65 26.22 26.50 19,647,612 +0.00(+0.00%)
Nov 02, 2006 26.40 26.72 26.30 26.50 23,347,032 -0.11(-0.40%)
Nov 01, 2006 26.72 26.82 26.52 26.61 20,205,676 +0.01(+0.05%)
Oct 31, 2006 26.54 26.70 26.33 26.60 20,311,226 +0.06(+0.21%)
Oct 30, 2006 26.28 26.57 26.26 26.54 14,373,656 +0.13(+0.49%)
Oct 27, 2006 26.53 26.60 26.22 26.41 20,965,014 -0.22(-0.83%)
Oct 26, 2006 26.25 26.75 26.10 26.63 21,566,168 +0.56(+2.13%)
Oct 25, 2006 26.05 26.15 25.88 26.08 17,364,548 +0.07(+0.27%)
Oct 24, 2006 25.78 26.05 25.77 26.00 17,172,116 +0.19(+0.72%)
Oct 23, 2006 25.51 25.90 25.51 25.82 16,128,975 +0.18(+0.69%)
Oct 20, 2006 25.63 25.70 25.33 25.64 15,696,812 +0.06(+0.22%)
Oct 19, 2006 25.53 25.78 25.43 25.58 13,828,645 +0.01(+0.06%)
Oct 18, 2006 25.61 25.83 25.47 25.57 17,407,638 +0.09(+0.36%)
Oct 17, 2006 25.61 25.76 25.43 25.48 21,299,488 -0.42(-1.62%)
Oct 16, 2006 25.97 26.10 25.83 25.90 18,449,516 -0.39(-1.49%)
Oct 13, 2006 26.67 26.68 26.04 26.29 27,132,070 -0.71(-2.64%)
Oct 12, 2006 27.06 27.24 26.90 27.00 18,558,854 -0.01(-0.05%)
Oct 11, 2006 26.76 27.22 26.76 27.02 16,182,451 +0.11(+0.42%)
Oct 10, 2006 26.90 26.98 26.74 26.90 12,856,384 +0.04(+0.16%)
Oct 09, 2006 26.23 26.89 26.21 26.86 13,319,847 +0.40(+1.51%)
Oct 06, 2006 26.40 26.54 26.22 26.46 15,233,349 -0.09(-0.32%)
Oct 05, 2006 26.66 26.71 26.34 26.55 15,383,252 -0.16(-0.61%)
Oct 04, 2006 26.20 26.82 26.10 26.71 17,244,260 +0.47(+1.79%)
Oct 03, 2006 25.93 26.39 25.83 26.24 14,178,418 +0.35(+1.35%)
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.