Home Depot (NY: HD )

389.98 +5.97 (+1.55%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 26.64 26.90 26.25 26.78 16,878,744 +0.38(+1.43%)
Aug 30, 2005 26.80 27.00 26.00 26.40 19,379,700 -0.52(-1.95%)
Aug 29, 2005 26.47 27.25 26.47 26.93 17,033,210 +0.48(+1.83%)
Aug 26, 2005 26.44 26.70 26.27 26.44 9,320,021 -0.25(-0.92%)
Aug 25, 2005 26.47 26.74 26.41 26.69 11,915,524 +0.19(+0.70%)
Aug 24, 2005 26.87 27.17 26.50 26.50 11,924,406 -0.49(-1.82%)
Aug 23, 2005 27.05 27.05 26.72 26.99 9,478,702 +0.07(+0.27%)
Aug 22, 2005 26.89 27.20 26.67 26.92 10,678,294 +0.11(+0.40%)
Aug 19, 2005 27.05 27.23 26.79 26.81 11,513,703 -0.22(-0.81%)
Aug 18, 2005 26.81 27.17 26.64 27.03 12,803,023 +0.05(+0.20%)
Aug 17, 2005 26.91 27.22 26.79 26.98 12,534,741 -0.03(-0.12%)
Aug 16, 2005 27.47 27.47 26.90 27.01 17,111,648 -0.62(-2.26%)
Aug 15, 2005 27.90 28.07 27.31 27.64 12,720,672 +0.22(+0.80%)
Aug 12, 2005 27.37 27.53 27.07 27.42 8,782,102 -0.15(-0.53%)
Aug 11, 2005 27.65 27.94 27.24 27.57 10,368,610 -0.11(-0.38%)
Aug 10, 2005 27.70 28.24 27.57 27.67 12,526,762 +0.20(+0.73%)
Aug 09, 2005 27.19 27.59 27.12 27.47 10,009,546 +0.51(+1.90%)
Aug 08, 2005 27.27 27.29 26.79 26.96 9,647,621 -0.24(-0.88%)
Aug 05, 2005 27.38 27.47 27.03 27.20 10,357,620 -0.22(-0.80%)
Aug 04, 2005 27.57 27.90 27.30 27.42 14,976,380 -0.63(-2.25%)
Aug 03, 2005 27.96 28.19 27.86 28.05 10,073,530 -0.12(-0.42%)
Aug 02, 2005 28.38 28.43 28.08 28.17 11,240,753 -0.30(-1.05%)
Aug 01, 2005 28.70 28.82 28.15 28.47 10,796,778 -0.43(-1.49%)
Jul 29, 2005 29.08 29.16 28.73 28.90 8,705,472 -0.24(-0.82%)
Jul 28, 2005 28.73 29.16 28.73 29.14 8,326,082 +0.35(+1.20%)
Jul 27, 2005 29.07 29.07 28.57 28.79 7,801,261 -0.23(-0.78%)
Jul 26, 2005 28.61 29.16 28.60 29.02 10,677,542 +0.42(+1.46%)
Jul 25, 2005 28.78 29.07 28.56 28.60 7,541,711 -0.27(-0.94%)
Jul 22, 2005 28.71 28.93 28.42 28.87 7,907,098 +0.08(+0.28%)
Jul 21, 2005 29.03 29.18 28.59 28.79 14,613,251 -0.40(-1.37%)
Jul 20, 2005 28.70 29.21 28.59 29.19 16,439,436 +0.50(+1.74%)
Jul 19, 2005 28.23 28.73 28.20 28.69 16,193,737 +0.50(+1.77%)
Jul 18, 2005 27.54 28.23 27.54 28.20 13,286,142 +0.56(+2.02%)
Jul 15, 2005 27.25 27.90 27.24 27.64 11,428,491 +0.38(+1.39%)
Jul 14, 2005 27.21 27.66 27.21 27.26 9,698,507 +0.04(+0.15%)
Jul 13, 2005 27.37 27.62 27.17 27.22 11,744,799 -0.21(-0.77%)
Jul 12, 2005 26.93 27.57 26.91 27.43 18,150,300 +0.66(+2.48%)
Jul 11, 2005 26.44 26.89 26.40 26.77 8,060,661 +0.15(+0.55%)
Jul 08, 2005 26.24 26.68 26.17 26.62 9,126,563 +0.48(+1.83%)
Jul 07, 2005 25.90 26.40 25.65 26.14 9,864,716 +0.06(+0.23%)
Jul 06, 2005 26.60 26.66 25.90 26.08 9,569,334 -0.54(-2.02%)
Jul 05, 2005 26.28 26.71 26.18 26.62 13,894,519 +0.39(+1.49%)
Jul 01, 2005 26.02 26.23 25.96 26.23 12,236,348 +0.39(+1.52%)
Jun 30, 2005 26.50 26.58 25.80 25.84 11,510,993 +0.07(+0.26%)
Jun 29, 2005 26.07 26.15 25.74 25.77 7,318,443 -0.34(-1.30%)
Jun 28, 2005 25.71 26.12 25.61 26.11 7,192,884 +0.56(+2.18%)
Jun 27, 2005 25.47 25.76 25.47 25.55 8,322,469 +0.15(+0.60%)
Jun 24, 2005 25.90 25.94 25.34 25.40 20,058,536 -0.60(-2.30%)
Jun 23, 2005 26.40 26.58 25.97 26.00 13,133,483 -0.37(-1.41%)
Jun 22, 2005 26.55 26.56 26.27 26.37 6,760,501 +0.01(+0.05%)
Jun 21, 2005 26.47 26.78 26.28 26.36 6,281,898 -0.18(-0.68%)
Jun 20, 2005 26.57 26.64 26.31 26.54 6,946,883 -0.17(-0.62%)
Jun 17, 2005 26.93 27.19 26.39 26.70 17,091,474 +0.00(+0.00%)
Jun 16, 2005 26.51 26.80 26.44 26.70 8,362,666 +0.11(+0.42%)
Jun 15, 2005 26.78 26.82 26.25 26.59 9,057,761 +0.00(+0.00%)
Jun 14, 2005 26.31 26.70 26.30 26.59 8,241,924 +0.18(+0.68%)
Jun 13, 2005 26.08 26.54 26.08 26.41 7,146,965 +0.17(+0.66%)
Jun 10, 2005 26.29 26.38 25.67 26.24 7,939,768 -0.07(-0.25%)
Jun 09, 2005 26.25 26.54 26.20 26.30 10,226,039 -0.05(-0.18%)
Jun 08, 2005 26.57 26.85 26.30 26.35 10,587,813 -0.22(-0.83%)
Jun 07, 2005 26.62 27.10 26.54 26.57 13,135,892 +0.03(+0.13%)
Jun 06, 2005 26.38 26.58 26.38 26.54 5,924,189 +0.15(+0.58%)
Jun 03, 2005 26.79 26.88 26.34 26.38 6,736,412 -0.41(-1.54%)
Jun 02, 2005 26.51 26.89 26.46 26.79 8,623,572 +0.27(+1.00%)
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.