Home Depot (NY: HD )

383.60 -2.29 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 20.20 20.47 20.08 20.25 44,984 -0.02(-0.12%)
Aug 30, 2010 20.78 20.82 20.23 20.28 13,780,164 -0.27(-1.34%)
Aug 27, 2010 20.76 20.85 20.43 20.55 17,638,976 +0.04(+0.18%)
Aug 26, 2010 20.52 20.65 20.44 20.52 11,037 +0.04(+0.18%)
Aug 25, 2010 19.94 20.60 19.94 20.48 5,204 +0.40(+1.98%)
Aug 24, 2010 19.92 20.30 19.59 20.08 67,253 -0.04(-0.18%)
Aug 23, 2010 20.65 20.70 20.10 20.12 15,835,395 -0.25(-1.21%)
Aug 20, 2010 20.30 20.47 20.16 20.36 17,195,330 -0.04(-0.18%)
Aug 19, 2010 20.65 20.86 20.22 20.40 59,942 -0.46(-2.22%)
Aug 18, 2010 20.49 20.96 20.47 20.86 68,884 +0.40(+1.94%)
Aug 17, 2010 20.26 20.82 20.03 20.47 81,447 +0.67(+3.40%)
Aug 16, 2010 19.88 20.29 19.72 19.79 16,785,864 +0.05(+0.26%)
Aug 13, 2010 19.74 20.03 19.71 19.74 12,887,007 -0.22(-1.09%)
Aug 12, 2010 19.90 20.06 19.74 19.96 13,685,432 -0.07(-0.36%)
Aug 11, 2010 20.19 20.28 19.95 20.03 36,028 -0.56(-2.74%)
Aug 10, 2010 20.60 20.62 20.26 20.60 3,077 -0.15(-0.73%)
Aug 09, 2010 20.80 20.94 20.73 20.75 11,557,562 +0.01(+0.07%)
Aug 06, 2010 20.73 20.73 20.39 20.73 15,733,176 -0.02(-0.10%)
Aug 05, 2010 20.62 20.91 20.48 20.75 12,589,920 -0.01(-0.03%)
Aug 04, 2010 20.68 20.91 20.61 20.76 12,449 +0.20(+0.95%)
Aug 03, 2010 21.03 21.09 20.54 20.57 38,690 -0.48(-2.30%)
Aug 02, 2010 20.83 21.14 20.73 21.05 24,702,412 +0.44(+2.14%)
Jul 30, 2010 20.61 20.65 19.97 20.61 20,546,798 +0.33(+1.64%)
Jul 29, 2010 20.44 20.62 20.07 20.28 2,213 -0.02(-0.11%)
Jul 28, 2010 20.30 20.93 20.24 20.30 2,040 -0.36(-1.75%)
Jul 27, 2010 20.66 21.23 20.63 20.66 3,329 -0.30(-1.41%)
Jul 26, 2010 20.41 21.01 20.41 20.96 22,339,776 +0.54(+2.62%)
Jul 23, 2010 20.34 20.50 20.17 20.42 26,253,526 +0.02(+0.11%)
Jul 22, 2010 20.03 20.58 20.03 20.40 40,047 +0.54(+2.73%)
Jul 21, 2010 20.08 20.25 19.77 19.86 23,739,326 -0.33(-1.65%)
Jul 20, 2010 20.19 20.26 19.24 20.19 32,202,976 +0.62(+3.18%)
Jul 19, 2010 19.63 19.71 19.41 19.57 23,600,780 -0.03(-0.15%)
Jul 16, 2010 19.60 20.44 19.55 19.60 30,254,550 -0.72(-3.52%)
Jul 15, 2010 20.40 20.54 20.18 20.31 18,727,700 -0.13(-0.64%)
Jul 14, 2010 20.64 20.64 20.31 20.44 20,767 -0.26(-1.26%)
Jul 13, 2010 20.70 20.92 20.45 20.70 45,182 +0.24(+1.17%)
Jul 12, 2010 20.41 20.79 20.41 20.47 19,725,374 +0.04(+0.18%)
Jul 09, 2010 20.43 20.47 20.19 20.43 18,686,000 +0.08(+0.39%)
Jul 08, 2010 20.49 20.52 20.04 20.35 6,418 +0.10(+0.50%)
Jul 07, 2010 19.87 20.31 19.74 20.25 30,151,110 +0.48(+2.45%)
Jul 06, 2010 20.23 20.34 19.59 19.76 6,507 -0.30(-1.51%)
Jul 02, 2010 20.07 20.25 19.94 20.07 21,309,444 -0.12(-0.57%)
Jul 01, 2010 20.54 20.60 19.87 20.18 37,515,252 -0.11(-0.53%)
Jun 30, 2010 20.29 20.86 20.23 20.29 32,296 -0.28(-1.37%)
Jun 29, 2010 21.07 21.07 20.54 20.57 29,755 -1.26(-5.76%)
Jun 25, 2010 21.83 21.87 21.38 21.83 60,302,652 +0.38(+1.79%)
Jun 24, 2010 21.45 21.82 21.38 21.45 25,743 -0.60(-2.72%)
Jun 23, 2010 22.11 22.26 21.88 22.05 34,301,488 -0.08(-0.36%)
Jun 22, 2010 22.74 22.84 22.07 22.13 19,242 -0.59(-2.61%)
Jun 21, 2010 23.26 23.28 22.58 22.72 22,962,502 -0.37(-1.60%)
Jun 18, 2010 23.09 23.34 22.98 23.09 27,370,594 +0.02(+0.09%)
Jun 17, 2010 23.27 23.35 22.73 23.07 918 -0.17(-0.72%)
Jun 16, 2010 23.23 23.32 22.90 23.23 22,578,106 -0.09(-0.37%)
Jun 15, 2010 23.32 23.41 22.81 23.32 60,357 +0.14(+0.62%)
Jun 14, 2010 23.48 23.60 23.13 23.18 28,054,130 -0.12(-0.50%)
Jun 11, 2010 23.36 23.49 22.97 23.29 18,944,184 -0.36(-1.53%)
Jun 10, 2010 23.65 23.68 23.20 23.65 31,481 +0.69(+3.02%)
Jun 09, 2010 23.04 23.42 22.86 22.96 21,840,720 -0.04(-0.16%)
Jun 08, 2010 22.79 23.03 22.59 23.00 138 +0.19(+0.82%)
Jun 07, 2010 23.32 23.44 22.77 22.81 28,846,460 -0.43(-1.87%)
Jun 04, 2010 23.24 23.78 23.09 23.24 27,752,010 -0.93(-3.83%)
Jun 03, 2010 24.51 24.62 23.98 24.17 21,651,234 -0.32(-1.30%)
Jun 02, 2010 24.30 24.49 24.14 24.48 19,729,400 +0.24(+0.98%)
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.