Home Depot (NY: HD )

391.96 +2.10 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 24.84 24.90 24.58 24.63 7,399,064 +0.01(+0.03%)
Oct 30, 2003 24.92 24.94 24.34 24.62 8,856,387 -0.11(-0.46%)
Oct 29, 2003 24.73 25.14 24.61 24.73 11,163,024 -0.18(-0.72%)
Oct 28, 2003 24.17 24.91 24.10 24.91 19,403,274 +1.00(+4.17%)
Oct 27, 2003 23.74 23.99 23.70 23.91 8,174,165 +0.27(+1.12%)
Oct 24, 2003 23.58 23.74 23.32 23.65 10,335,688 -0.16(-0.67%)
Oct 23, 2003 23.82 24.03 23.72 23.81 10,564,048 -0.15(-0.61%)
Oct 22, 2003 24.01 24.11 23.78 23.95 7,974,406 -0.06(-0.25%)
Oct 21, 2003 23.99 24.25 23.88 24.01 7,373,322 +0.03(+0.14%)
Oct 20, 2003 24.10 24.15 23.78 23.98 10,497,964 -0.03(-0.14%)
Oct 17, 2003 24.19 24.34 23.93 24.01 10,954,233 -0.11(-0.44%)
Oct 16, 2003 24.11 24.28 23.87 24.12 11,792,559 +0.01(+0.05%)
Oct 15, 2003 23.80 24.18 23.56 24.11 19,248,524 +0.64(+2.72%)
Oct 14, 2003 23.58 23.59 23.38 23.47 10,446,481 -0.11(-0.48%)
Oct 13, 2003 23.32 23.58 23.32 23.58 8,954,083 +0.39(+1.66%)
Oct 10, 2003 23.26 23.42 23.11 23.20 10,414,116 -0.13(-0.57%)
Oct 09, 2003 23.19 23.58 23.03 23.33 18,378,888 +0.48(+2.12%)
Oct 08, 2003 22.90 22.91 22.68 22.85 8,465,449 -0.05(-0.23%)
Oct 07, 2003 22.35 22.91 22.29 22.90 10,947,008 +0.30(+1.32%)
Oct 06, 2003 22.33 22.69 22.27 22.60 8,005,717 +0.26(+1.16%)
Oct 03, 2003 22.38 22.52 22.27 22.34 13,050,123 +0.25(+1.14%)
Oct 02, 2003 21.97 22.23 21.86 22.09 13,634,347 +0.23(+1.06%)
Oct 01, 2003 21.34 21.92 21.30 21.86 14,921,265 +0.70(+3.30%)
Sep 30, 2003 21.36 21.47 21.03 21.16 14,781,418 -0.20(-0.93%)
Sep 29, 2003 21.18 21.39 21.05 21.36 11,139,390 +0.11(+0.53%)
Sep 26, 2003 21.32 21.55 21.19 21.24 10,115,606 -0.11(-0.53%)
Sep 25, 2003 21.51 21.82 21.34 21.36 9,770,130 -0.17(-0.77%)
Sep 24, 2003 21.92 21.92 21.51 21.52 8,473,126 -0.40(-1.82%)
Sep 23, 2003 21.99 22.03 21.80 21.92 9,774,195 +0.17(+0.79%)
Sep 22, 2003 21.83 21.92 21.63 21.75 8,434,288 -0.24(-1.09%)
Sep 19, 2003 21.95 22.13 21.82 21.99 12,091,370 -0.05(-0.24%)
Sep 18, 2003 21.86 22.10 21.60 22.04 14,081,885 +0.12(+0.55%)
Sep 17, 2003 22.01 22.12 21.88 21.92 12,547,790 -0.20(-0.90%)
Sep 16, 2003 21.80 22.13 21.62 22.12 19,382,048 +0.35(+1.59%)
Sep 15, 2003 21.25 21.86 21.22 21.78 23,302,716 +0.79(+3.77%)
Sep 12, 2003 21.10 21.10 20.67 20.99 18,376,328 -0.11(-0.54%)
Sep 11, 2003 21.16 21.42 21.08 21.10 14,494,199 -0.01(-0.03%)
Sep 10, 2003 21.26 21.52 21.06 21.10 17,811,674 -0.25(-1.18%)
Sep 09, 2003 21.92 21.92 21.22 21.36 29,842,378 -1.06(-4.74%)
Sep 08, 2003 22.42 22.43 22.15 22.42 13,155,497 -0.01(-0.03%)
Sep 05, 2003 22.48 22.65 22.10 22.43 17,664,602 -0.32(-1.40%)
Sep 04, 2003 21.82 22.75 21.82 22.75 28,337,186 +0.96(+4.42%)
Sep 03, 2003 21.35 21.83 21.32 21.78 17,113,798 +0.35(+1.64%)
Sep 02, 2003 21.21 21.48 21.19 21.43 13,650,905 +0.07(+0.31%)
Aug 29, 2003 21.32 21.42 21.17 21.36 10,350,139 -0.07(-0.31%)
Aug 28, 2003 21.41 21.82 21.28 21.43 9,547,189 -0.13(-0.62%)
Aug 27, 2003 21.36 21.66 21.35 21.56 10,652,562 +0.15(+0.68%)
Aug 26, 2003 21.39 21.52 21.14 21.42 15,156,249 -0.16(-0.74%)
Aug 25, 2003 21.62 22.00 21.34 21.58 11,893,869 -0.21(-0.98%)
Aug 22, 2003 21.89 21.99 21.53 21.79 17,998,336 +0.03(+0.12%)
Aug 21, 2003 21.74 21.83 21.56 21.76 16,273,816 +0.13(+0.58%)
Aug 20, 2003 21.42 21.69 21.32 21.64 18,985,390 +0.27(+1.28%)
Aug 19, 2003 22.53 22.59 21.27 21.36 49,035,056 -1.16(-5.13%)
Aug 18, 2003 22.61 22.74 22.40 22.52 17,881,522 +0.24(+1.07%)
Aug 15, 2003 22.09 22.28 21.93 22.28 7,890,709 +0.31(+1.39%)
Aug 14, 2003 22.00 22.08 21.81 21.98 9,504,136 -0.07(-0.30%)
Aug 13, 2003 22.01 22.15 21.92 22.04 9,279,388 +0.03(+0.15%)
Aug 12, 2003 21.80 22.01 21.66 22.01 8,358,268 +0.29(+1.35%)
Aug 11, 2003 21.70 21.97 21.60 21.72 10,033,716 -0.02(-0.09%)
Aug 08, 2003 21.46 21.77 21.46 21.74 12,658,432 +0.50(+2.38%)
Aug 07, 2003 20.79 21.29 20.79 21.23 15,477,790 +0.43(+2.04%)
Aug 06, 2003 20.39 20.91 20.25 20.81 15,318,976 +0.68(+3.37%)
Aug 05, 2003 20.36 20.57 20.11 20.13 12,924,728 -0.43(-2.10%)
Aug 04, 2003 20.46 20.68 20.00 20.56 10,591,897 +0.10(+0.49%)
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.