Home Depot (NY: HD )

384.01 +0.77 (+0.20%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 24.64 24.94 24.34 24.36 14,732,611 -0.68(-2.72%)
Sep 29, 2011 25.22 25.55 24.49 25.04 19,207,332 +0.14(+0.57%)
Sep 28, 2011 25.22 25.42 24.88 24.90 13,121,139 -0.21(-0.83%)
Sep 27, 2011 25.62 25.68 24.96 25.11 17,775,764 -0.09(-0.35%)
Sep 26, 2011 25.00 25.19 24.44 25.19 23,386,200 +0.21(+0.83%)
Sep 23, 2011 24.44 25.09 24.39 24.99 17,534,962 +0.50(+2.03%)
Sep 22, 2011 24.31 25.02 24.14 24.49 26,969,412 -0.59(-2.33%)
Sep 21, 2011 25.85 25.96 25.04 25.08 16,054,281 -0.72(-2.79%)
Sep 20, 2011 25.57 26.18 25.35 25.79 18,866,254 +0.34(+1.34%)
Sep 19, 2011 25.24 25.56 25.07 25.45 11,882,764 -0.19(-0.75%)
Sep 16, 2011 25.66 25.94 25.55 25.65 28,058,286 +0.24(+0.96%)
Sep 15, 2011 25.11 25.42 24.96 25.40 16,218,034 +0.55(+2.21%)
Sep 14, 2011 24.25 25.19 24.22 24.85 20,752,418 +0.65(+2.69%)
Sep 13, 2011 23.99 24.34 23.82 24.20 17,013,916 +0.23(+0.96%)
Sep 12, 2011 23.11 23.99 23.10 23.97 16,331,723 +0.36(+1.51%)
Sep 09, 2011 23.76 23.97 23.33 23.62 15,835,656 -0.44(-1.82%)
Sep 08, 2011 24.23 24.37 23.93 24.05 13,380,258 -0.30(-1.25%)
Sep 07, 2011 24.15 24.36 23.97 24.36 17,966,008 +0.61(+2.56%)
Sep 06, 2011 23.08 23.80 23.03 23.75 16,248,825 -0.10(-0.40%)
Sep 02, 2011 23.91 24.14 23.65 23.85 16,569,598 -0.56(-2.28%)
Sep 01, 2011 24.85 25.03 24.36 24.40 20,725,644 -0.33(-1.35%)
Aug 31, 2011 25.08 25.13 24.59 24.74 23,619,730 -0.14(-0.57%)
Aug 30, 2011 24.99 25.07 24.68 24.88 21,758,346 -0.13(-0.50%)
Aug 29, 2011 25.36 25.36 24.86 25.00 20,002,774 -0.01(-0.03%)
Aug 26, 2011 25.08 25.36 24.72 25.01 25,034,802 +0.12(+0.47%)
Aug 25, 2011 25.35 25.57 24.73 24.89 21,031,828 -0.39(-1.54%)
Aug 24, 2011 24.26 25.35 24.19 25.28 27,027,218 +0.93(+3.81%)
Aug 23, 2011 23.88 24.38 23.72 24.35 17,054,814 +0.61(+2.57%)
Aug 22, 2011 23.83 23.99 23.56 23.74 17,302,642 +0.29(+1.26%)
Aug 19, 2011 23.43 24.17 23.38 23.45 21,030,082 -0.21(-0.87%)
Aug 18, 2011 23.85 24.13 23.35 23.66 25,146,846 -0.92(-3.74%)
Aug 17, 2011 24.68 25.00 24.21 24.58 21,802,442 +0.21(+0.88%)
Aug 16, 2011 24.30 24.58 24.03 24.36 39,384,924 +1.22(+5.28%)
Aug 15, 2011 22.55 23.15 22.41 23.14 21,613,746 +0.65(+2.88%)
Aug 12, 2011 22.24 22.55 21.91 22.49 25,473,096 +0.39(+1.76%)
Aug 11, 2011 20.84 22.36 20.83 22.10 27,362,898 +1.13(+5.40%)
Aug 10, 2011 21.57 21.82 20.92 20.97 31,890,340 -1.21(-5.44%)
Aug 09, 2011 22.16 22.26 20.69 22.18 35,527,020 +0.90(+4.22%)
Aug 08, 2011 22.16 22.32 21.27 21.28 51,682,352 -1.33(-5.89%)
Aug 05, 2011 23.59 23.65 22.52 22.61 49,600,552 -0.71(-3.03%)
Aug 04, 2011 23.84 24.07 23.31 23.32 25,756,996 -0.92(-3.79%)
Aug 03, 2011 24.17 24.26 23.80 24.24 19,338,320 +0.10(+0.40%)
Aug 02, 2011 24.91 25.01 24.12 24.14 25,010,258 -1.05(-4.17%)
Aug 01, 2011 25.80 25.80 24.92 25.19 19,085,524 -0.50(-1.95%)
Jul 29, 2011 25.57 25.92 25.47 25.69 16,452,219 -0.16(-0.63%)
Jul 28, 2011 26.21 26.56 25.79 25.86 18,789,762 -0.35(-1.33%)
Jul 27, 2011 26.71 26.75 26.15 26.20 16,710,655 -0.56(-2.10%)
Jul 26, 2011 26.91 27.19 26.75 26.77 13,440,826 -0.19(-0.71%)
Jul 25, 2011 26.75 27.19 26.66 26.96 11,722,003 +0.10(+0.36%)
Jul 22, 2011 27.00 27.08 26.75 26.86 10,891,712 -0.15(-0.54%)
Jul 21, 2011 26.90 27.37 26.87 27.01 16,902,422 +0.23(+0.85%)
Jul 20, 2011 26.65 26.91 26.42 26.78 15,390,396 +0.22(+0.83%)
Jul 19, 2011 26.37 26.68 26.28 26.56 13,172,602 +0.31(+1.18%)
Jul 18, 2011 26.35 26.44 26.00 26.25 9,391,735 -0.16(-0.61%)
Jul 15, 2011 26.55 26.55 26.11 26.41 13,491,067 -0.04(-0.14%)
Jul 14, 2011 26.61 26.88 26.35 26.45 14,765,564 -0.12(-0.47%)
Jul 13, 2011 26.73 26.94 26.53 26.58 14,347,456 +0.01(+0.06%)
Jul 12, 2011 26.77 27.03 26.55 26.56 12,142,256 -0.18(-0.69%)
Jul 11, 2011 26.67 26.97 26.60 26.75 11,261,645 -0.19(-0.71%)
Jul 08, 2011 26.93 26.99 26.71 26.94 13,354,810 -0.32(-1.16%)
Jul 07, 2011 27.08 27.40 27.03 27.25 13,391,245 +0.35(+1.31%)
Jul 06, 2011 26.81 27.02 26.72 26.90 9,555,851 -0.01(-0.05%)
Jul 05, 2011 26.94 27.11 26.80 26.91 13,511,692 -0.10(-0.38%)
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.