Home Depot (NY: HD )

390.34 +6.33 (+1.65%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 18.02 18.07 17.41 17.50 27,851,036 -0.57(-3.16%)
Oct 29, 2009 17.79 18.20 17.61 18.07 18,609,242 +0.49(+2.78%)
Oct 28, 2009 18.13 18.14 17.55 17.58 32,255,610 -0.55(-3.04%)
Oct 27, 2009 18.21 18.41 18.11 18.14 22,961,934 -0.07(-0.38%)
Oct 26, 2009 18.34 18.51 18.14 18.21 25,593,112 -0.12(-0.65%)
Oct 23, 2009 18.49 18.54 18.26 18.32 23,412,784 -0.31(-1.68%)
Oct 22, 2009 18.28 18.73 18.17 18.64 21,349,210 +0.28(+1.52%)
Oct 21, 2009 18.76 18.99 18.29 18.36 33,675,228 -0.45(-2.41%)
Oct 20, 2009 18.74 18.92 18.74 18.81 18,497,900 -0.46(-2.39%)
Oct 19, 2009 19.03 19.31 18.99 19.27 11,900,638 +0.26(+1.36%)
Oct 16, 2009 18.94 19.09 18.72 19.01 17,307,156 -0.03(-0.15%)
Oct 15, 2009 19.03 19.09 18.87 19.04 19,139,656 -0.06(-0.29%)
Oct 14, 2009 19.36 19.54 19.06 19.10 25,104,402 -0.10(-0.54%)
Oct 13, 2009 18.85 19.26 18.74 19.20 19,922,116 +0.34(+1.81%)
Oct 12, 2009 19.04 19.14 18.84 18.86 15,793,002 +0.06(+0.30%)
Oct 09, 2009 18.73 18.84 18.59 18.80 15,939,245 +0.05(+0.26%)
Oct 08, 2009 18.42 18.87 18.40 18.76 23,121,852 +0.52(+2.87%)
Oct 07, 2009 18.32 18.43 18.18 18.23 19,286,790 -0.10(-0.57%)
Oct 06, 2009 18.35 18.47 18.26 18.34 20,575,914 +0.10(+0.54%)
Oct 05, 2009 18.25 18.37 18.14 18.24 14,577,993 +0.08(+0.46%)
Oct 02, 2009 18.24 18.32 18.04 18.16 19,855,184 -0.20(-1.10%)
Oct 01, 2009 18.59 18.59 18.21 18.36 23,303,838 -0.22(-1.20%)
Sep 30, 2009 18.79 18.79 18.36 18.58 23,748,978 -0.13(-0.71%)
Sep 29, 2009 19.06 19.14 18.61 18.71 19,734,916 -0.33(-1.76%)
Sep 28, 2009 18.80 19.13 18.76 19.05 9,839,038 +0.32(+1.71%)
Sep 25, 2009 18.75 18.99 18.52 18.73 17,002,634 -0.13(-0.70%)
Sep 24, 2009 19.20 19.21 18.76 18.86 17,257,974 -0.22(-1.13%)
Sep 23, 2009 19.34 19.50 19.05 19.08 20,202,012 -0.19(-0.98%)
Sep 22, 2009 19.70 19.75 19.17 19.27 20,542,230 -0.36(-1.85%)
Sep 21, 2009 19.50 19.81 19.42 19.63 12,782,065 -0.06(-0.32%)
Sep 18, 2009 19.54 19.84 19.53 19.69 22,607,876 +0.22(+1.11%)
Sep 17, 2009 19.82 19.83 19.36 19.47 19,093,756 +0.13(+0.69%)
Sep 16, 2009 19.28 19.68 19.22 19.34 25,514,980 +0.22(+1.17%)
Sep 15, 2009 19.24 19.32 19.01 19.12 14,402,119 -0.07(-0.36%)
Sep 14, 2009 18.94 19.29 18.90 19.19 11,970,171 +0.12(+0.62%)
Sep 11, 2009 19.18 19.20 18.83 19.07 21,028,878 -0.13(-0.69%)
Sep 10, 2009 19.11 19.24 18.99 19.20 13,542,892 +0.10(+0.55%)
Sep 09, 2009 19.14 19.18 18.99 19.10 15,310,757 -0.07(-0.36%)
Sep 08, 2009 18.99 19.23 18.86 19.17 17,567,028 +0.31(+1.66%)
Sep 04, 2009 18.78 18.94 18.67 18.85 11,684,767 +0.09(+0.48%)
Sep 03, 2009 18.56 18.77 18.44 18.76 13,954,104 +0.26(+1.39%)
Sep 02, 2009 18.57 18.71 18.38 18.50 15,316,632 -0.15(-0.79%)
Sep 01, 2009 18.84 19.17 18.57 18.65 22,563,892 -0.23(-1.20%)
Aug 31, 2009 19.02 19.09 18.75 18.88 18,924,528 -0.28(-1.44%)
Aug 28, 2009 19.15 19.20 18.84 19.15 18,563,926 +0.10(+0.51%)
Aug 27, 2009 19.09 19.15 18.82 19.06 19,438,448 -0.01(-0.07%)
Aug 26, 2009 18.87 19.33 18.83 19.07 22,561,074 +0.17(+0.92%)
Aug 25, 2009 18.83 19.18 18.68 18.90 31,517,424 +0.20(+1.07%)
Aug 24, 2009 19.18 19.18 18.64 18.70 23,473,260 -0.33(-1.71%)
Aug 21, 2009 18.64 19.04 18.44 19.02 26,986,144 +0.57(+3.07%)
Aug 20, 2009 18.53 18.55 18.33 18.46 20,522,418 -0.05(-0.26%)
Aug 19, 2009 18.50 18.63 18.31 18.50 28,121,808 -0.12(-0.67%)
Aug 18, 2009 18.64 18.89 18.38 18.63 51,057,660 +0.83(+4.66%)
Aug 17, 2009 17.93 18.29 17.59 17.80 44,575,896 -0.98(-5.20%)
Aug 14, 2009 19.14 19.20 18.61 18.77 23,327,386 -0.37(-1.95%)
Aug 13, 2009 18.97 19.24 18.68 19.15 28,872,726 +0.33(+1.76%)
Aug 12, 2009 18.54 19.04 18.50 18.82 19,182,198 +0.21(+1.15%)
Aug 11, 2009 18.70 18.75 18.49 18.60 13,767,928 -0.15(-0.77%)
Aug 10, 2009 18.80 18.84 18.52 18.75 15,045,058 -0.11(-0.59%)
Aug 07, 2009 18.49 19.01 18.41 18.86 23,730,744 +0.50(+2.71%)
Aug 06, 2009 18.26 18.50 18.10 18.36 19,883,902 +0.15(+0.80%)
Aug 05, 2009 18.19 18.30 17.96 18.21 14,450,912 +0.08(+0.46%)
Aug 04, 2009 18.10 18.29 18.04 18.13 15,049,909 -0.07(-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.