Home Depot (NY: HD )

388.38 +4.37 (+1.14%)
Streaming Delayed Price Updated: 11:32 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 16.12 16.29 15.52 16.15 40,065,772 +0.12(+0.77%)
Mar 30, 2009 15.93 16.08 15.53 16.03 31,483,574 -0.52(-3.15%)
Mar 26, 2009 16.32 16.70 16.13 16.55 42,684,276 +0.59(+3.69%)
Mar 25, 2009 15.95 16.42 15.61 15.96 48,668,896 +0.23(+1.44%)
Mar 24, 2009 15.79 16.09 15.68 15.73 29,867,596 -0.21(-1.29%)
Mar 23, 2009 15.52 15.96 15.47 15.94 33,375,060 +0.75(+4.92%)
Mar 20, 2009 15.48 15.58 14.91 15.19 32,625,784 -0.21(-1.38%)
Mar 19, 2009 15.44 15.65 15.22 15.40 33,490,818 -0.08(-0.49%)
Mar 18, 2009 14.60 15.66 14.43 15.48 46,411,912 +0.75(+5.12%)
Mar 17, 2009 14.05 14.73 13.94 14.72 37,101,696 +0.92(+6.65%)
Mar 16, 2009 14.21 14.44 13.75 13.80 24,852,570 -0.39(-2.75%)
Mar 13, 2009 14.01 14.39 13.57 14.20 0 +0.26(+1.87%)
Mar 12, 2009 13.47 14.02 13.21 13.93 25,537,648 +0.45(+3.30%)
Mar 11, 2009 13.31 13.65 13.16 13.49 31,610,426 +0.18(+1.34%)
Mar 10, 2009 12.57 13.42 12.52 13.31 37,260,860 +0.97(+7.86%)
Mar 09, 2009 12.01 12.83 11.84 12.34 41,933,096 +0.16(+1.28%)
Mar 06, 2009 12.39 12.59 11.87 12.19 0 -0.10(-0.83%)
Mar 05, 2009 12.53 12.98 12.19 12.29 35,124,344 -0.58(-4.52%)
Mar 04, 2009 12.86 13.11 12.66 12.87 32,636,448 -0.62(-4.57%)
Mar 02, 2009 13.78 14.18 13.43 13.49 37,663,468 -0.66(-4.64%)
Feb 27, 2009 13.65 14.41 13.65 14.14 0 +0.17(+1.21%)
Feb 26, 2009 13.91 14.14 13.76 13.97 33,571,772 +0.22(+1.62%)
Feb 25, 2009 13.78 14.07 13.55 13.75 39,918,704 -0.24(-1.74%)
Feb 24, 2009 13.30 14.07 1.828 13.99 55,718,700 +1.33(+10.48%)
Feb 23, 2009 13.15 13.43 12.35 12.67 39,780,788 -0.51(-3.85%)
Feb 20, 2009 13.32 13.71 12.98 13.17 0 -0.47(-3.47%)
Feb 19, 2009 13.51 13.84 13.49 13.65 30,066,754 +0.24(+1.82%)
Feb 18, 2009 13.71 13.72 13.15 13.40 34,529,968 -0.09(-0.70%)
Feb 17, 2009 14.01 14.05 13.44 13.50 52,757,036 -0.87(-6.03%)
Feb 13, 2009 14.74 15.00 14.35 14.37 27,472,928 -0.51(-3.46%)
Feb 12, 2009 14.69 14.93 14.32 14.88 34,645,772 -0.11(-0.72%)
Feb 11, 2009 15.14 15.23 14.83 14.99 26,436,062 -0.05(-0.32%)
Feb 10, 2009 15.50 15.73 14.89 15.04 32,347,050 -0.60(-3.81%)
Feb 09, 2009 15.89 16.00 15.27 15.63 24,081,482 -0.30(-1.87%)
Feb 06, 2009 15.16 16.15 15.14 15.93 45,918,932 +0.77(+5.04%)
Feb 05, 2009 14.54 15.20 14.46 15.16 36,440,420 +0.45(+3.08%)
Feb 04, 2009 14.64 14.94 14.55 14.71 27,310,782 -0.13(-0.87%)
Feb 03, 2009 14.87 14.92 14.10 14.84 25,809,140 +0.24(+1.62%)
Feb 02, 2009 14.36 14.95 14.29 14.60 26,548,184 +0.03(+0.19%)
Jan 30, 2009 15.04 15.13 14.45 14.57 0 -0.32(-2.14%)
Jan 29, 2009 15.23 15.62 14.83 14.89 26,635,736 -0.68(-4.35%)
Jan 28, 2009 15.29 15.73 15.10 15.57 30,379,780 +0.60(+3.98%)
Jan 27, 2009 15.39 15.50 14.76 14.97 32,044,384 -0.41(-2.68%)
Jan 26, 2009 14.96 15.66 14.93 15.39 50,746,324 +0.68(+4.65%)
Jan 23, 2009 14.47 14.88 14.42 14.70 30,824,448 -0.17(-1.14%)
Jan 22, 2009 14.83 15.13 14.55 14.87 33,569,784 -0.21(-1.39%)
Jan 21, 2009 15.09 15.19 14.62 15.08 29,059,182 +0.20(+1.32%)
Jan 20, 2009 15.50 15.71 14.78 14.89 30,045,824 -0.82(-5.22%)
Jan 16, 2009 15.80 15.83 15.28 15.71 30,939,656 +0.26(+1.71%)
Jan 15, 2009 14.84 15.78 14.66 15.44 38,496,804 +0.61(+4.11%)
Jan 14, 2009 14.99 15.07 14.68 14.83 30,591,162 -0.41(-2.67%)
Jan 13, 2009 15.54 15.64 15.06 15.24 30,194,612 -0.31(-2.00%)
Jan 12, 2009 16.15 16.22 15.31 15.55 34,802,668 -0.60(-3.73%)
Jan 09, 2009 16.57 16.57 15.94 16.15 25,004,756 -0.36(-2.17%)
Jan 08, 2009 16.33 16.56 16.04 16.51 25,584,508 -0.12(-0.73%)
Jan 07, 2009 16.84 17.03 16.54 16.63 29,373,266 -0.47(-2.73%)
Jan 06, 2009 16.88 17.26 16.67 17.10 33,797,720 +0.37(+2.23%)
Jan 05, 2009 16.26 16.84 16.12 16.73 33,368,256 +0.39(+2.40%)
Jan 02, 2009 15.62 16.38 15.54 16.34 22,040,788 +0.75(+4.82%)
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.