Home Depot (NY: HD )

390.97 +6.96 (+1.81%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 26.92 26.94 26.62 26.69 14,490,426 -0.20(-0.73%)
May 23, 2011 26.79 27.02 26.67 26.88 13,252,377 -0.17(-0.62%)
May 20, 2011 27.25 27.29 26.94 27.05 11,172,693 -0.25(-0.91%)
May 19, 2011 27.34 27.34 27.08 27.30 9,618,169 -0.05(-0.19%)
May 18, 2011 27.26 27.41 27.13 27.35 12,422,856 +0.04(+0.16%)
May 17, 2011 27.27 27.70 27.15 27.31 23,877,612 +0.31(+1.14%)
May 16, 2011 26.79 27.24 26.70 27.00 15,893,139 -0.02(-0.08%)
May 13, 2011 27.24 27.28 26.86 27.02 11,874,356 -0.20(-0.75%)
May 12, 2011 27.13 27.33 26.93 27.23 13,309,393 +0.04(+0.16%)
May 11, 2011 27.02 27.26 26.96 27.18 13,145,749 -0.03(-0.11%)
May 10, 2011 26.94 27.29 26.94 27.21 9,344,011 +0.23(+0.84%)
May 09, 2011 26.96 27.08 26.80 26.99 8,971,272 -0.02(-0.08%)
May 06, 2011 27.26 27.37 26.85 27.01 14,646,855 -0.01(-0.05%)
May 05, 2011 27.02 27.33 26.86 27.02 18,717,334 -0.13(-0.48%)
May 04, 2011 27.24 27.47 27.09 27.15 15,509,340 -0.12(-0.43%)
May 03, 2011 27.07 27.32 27.06 27.27 12,097,831 +0.00(+0.00%)
May 02, 2011 27.26 27.27 27.21 27.27 10,845,828 +0.15(+0.54%)
Apr 29, 2011 27.35 27.42 27.03 27.13 21,842,694 -0.23(-0.85%)
Apr 28, 2011 27.14 27.51 27.13 27.36 13,272,652 +0.11(+0.40%)
Apr 27, 2011 27.24 27.42 27.00 27.25 17,302,648 +0.08(+0.30%)
Apr 26, 2011 27.22 27.42 26.97 27.17 19,338,980 -0.26(-0.93%)
Apr 25, 2011 27.32 27.48 27.23 27.42 11,770,283 -0.18(-0.64%)
Apr 21, 2011 27.80 27.87 27.41 27.60 11,530,759 -0.10(-0.37%)
Apr 20, 2011 27.95 28.12 27.63 27.70 12,196,198 +0.12(+0.45%)
Apr 19, 2011 27.67 27.76 27.43 27.58 9,624,892 +0.01(+0.03%)
Apr 18, 2011 27.59 27.61 27.17 27.57 11,309,231 -0.30(-1.07%)
Apr 15, 2011 27.71 28.04 27.70 27.87 14,303,250 +0.24(+0.87%)
Apr 14, 2011 27.46 27.72 27.34 27.63 9,052,625 +0.12(+0.45%)
Apr 13, 2011 27.63 27.72 27.14 27.51 14,161,543 -0.07(-0.24%)
Apr 12, 2011 27.32 27.74 27.28 27.57 11,705,632 +0.12(+0.43%)
Apr 11, 2011 27.34 27.70 27.31 27.45 9,640,279 +0.10(+0.37%)
Apr 08, 2011 27.67 27.72 27.19 27.35 13,494,273 -0.27(-0.98%)
Apr 07, 2011 27.34 27.67 27.19 27.62 14,251,074 +0.24(+0.88%)
Apr 06, 2011 27.53 27.59 27.17 27.38 13,802,997 -0.07(-0.27%)
Apr 05, 2011 27.21 27.63 27.20 27.45 13,842,183 +0.09(+0.35%)
Apr 04, 2011 27.37 27.55 27.18 27.36 9,003,528 -0.07(-0.24%)
Apr 01, 2011 27.09 27.65 26.99 27.42 12,675,377 +0.37(+1.35%)
Mar 31, 2011 27.23 27.35 26.88 27.06 12,215,557 -0.37(-1.36%)
Mar 30, 2011 27.43 27.43 27.43 27.43 10,584,592 -0.09(-0.34%)
Mar 29, 2011 27.29 27.61 27.13 27.53 25,166,738 +0.77(+2.86%)
Mar 28, 2011 27.35 27.39 26.74 26.76 11,761,530 -0.56(-2.06%)
Mar 25, 2011 27.32 27.61 27.26 27.32 10,430,349 +0.04(+0.16%)
Mar 24, 2011 26.91 27.56 26.86 27.28 13,726,333 +0.54(+2.02%)
Mar 23, 2011 26.34 26.78 26.31 26.74 11,644,039 +0.24(+0.91%)
Mar 22, 2011 26.55 26.74 26.48 26.50 8,913,514 -0.10(-0.38%)
Mar 21, 2011 26.67 26.72 26.54 26.60 10,552,938 +0.31(+1.19%)
Mar 18, 2011 26.32 26.48 26.11 26.29 15,575,640 +0.18(+0.67%)
Mar 17, 2011 26.34 26.38 25.93 26.11 13,327,721 +0.06(+0.22%)
Mar 16, 2011 26.39 26.48 25.87 26.05 19,186,578 -0.45(-1.68%)
Mar 15, 2011 26.50 26.78 26.40 26.50 12,192,085 -0.28(-1.06%)
Mar 14, 2011 26.96 26.97 26.49 26.78 11,958,502 -0.34(-1.24%)
Mar 11, 2011 27.04 27.27 26.78 27.12 10,590,059 +0.05(+0.19%)
Mar 10, 2011 27.27 27.38 26.97 27.07 12,186,856 -0.44(-1.59%)
Mar 09, 2011 27.08 27.59 26.95 27.51 12,796,994 +0.46(+1.70%)
Mar 08, 2011 26.81 27.21 26.68 27.05 19,538,594 +0.31(+1.15%)
Mar 07, 2011 27.02 27.34 26.71 26.74 12,266,041 -0.25(-0.94%)
Mar 04, 2011 27.16 27.46 26.67 26.99 12,785,723 -0.24(-0.88%)
Mar 03, 2011 26.85 27.28 26.80 27.23 11,114,671 +0.65(+2.43%)
Mar 02, 2011 26.54 26.83 26.35 26.59 17,481,048 -0.07(-0.27%)
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.