Home Depot (NY: HD )

390.97 +6.96 (+1.81%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 19.25 20.64 19.14 20.35 50,041,808 +0.84(+4.29%)
Jan 30, 2008 19.30 20.06 19.30 19.52 31,940,584 -0.22(-1.11%)
Jan 29, 2008 19.51 19.87 18.98 19.73 29,395,774 +0.39(+1.99%)
Jan 28, 2008 18.94 19.37 18.62 19.35 25,712,342 +0.40(+2.10%)
Jan 25, 2008 19.67 19.69 18.70 18.95 33,707,252 -0.68(-3.48%)
Jan 24, 2008 19.66 19.79 19.22 19.63 40,309,844 -0.26(-1.30%)
Jan 23, 2008 18.40 20.01 17.99 19.89 62,248,628 +1.16(+6.21%)
Jan 22, 2008 16.58 19.14 16.58 18.73 67,977,320 +1.28(+7.31%)
Jan 21, 2008 17.58 18.26 17.27 17.46 0 +0.00(+0.00%)
Jan 18, 2008 17.58 18.26 17.27 17.46 38,508,968 +0.02(+0.11%)
Jan 17, 2008 17.52 17.74 17.28 17.44 31,064,334 -0.06(-0.34%)
Jan 16, 2008 16.80 17.83 16.79 17.50 41,184,688 +0.64(+3.82%)
Jan 15, 2008 16.64 17.04 16.38 16.85 30,570,382 -0.01(-0.08%)
Jan 14, 2008 16.67 16.93 16.30 16.86 23,355,700 +0.45(+2.75%)
Jan 11, 2008 16.67 16.98 16.32 16.41 26,537,682 -0.38(-2.25%)
Jan 10, 2008 16.28 17.08 16.17 16.79 24,236,570 +0.37(+2.22%)
Jan 09, 2008 16.44 16.59 15.79 16.43 38,343,432 -0.01(-0.04%)
Jan 08, 2008 16.97 17.14 16.39 16.43 23,318,482 -0.42(-2.48%)
Jan 07, 2008 16.65 17.14 16.56 16.85 31,137,504 +0.27(+1.64%)
Jan 04, 2008 16.98 17.05 16.45 16.58 29,766,860 -0.57(-3.33%)
Jan 03, 2008 17.43 17.58 17.14 17.15 22,033,782 -0.19(-1.11%)
Jan 02, 2008 18.02 18.11 17.28 17.34 24,932,222 -0.55(-3.08%)
Jan 01, 2008 17.61 18.05 17.44 17.89 0 +0.00(+0.00%)
Dec 31, 2007 17.61 18.05 17.44 17.89 25,126,810 +0.17(+0.97%)
Dec 28, 2007 17.76 17.94 17.50 17.72 20,671,798 -0.06(-0.34%)
Dec 27, 2007 17.92 17.92 17.74 17.78 20,122,150 -0.15(-0.82%)
Dec 26, 2007 17.93 17.97 17.71 17.93 22,704,766 -0.01(-0.07%)
Dec 24, 2007 17.68 17.99 17.60 17.94 10,838,691 +0.23(+1.31%)
Dec 21, 2007 17.51 17.89 17.46 17.71 36,919,768 +0.26(+1.48%)
Dec 20, 2007 17.40 17.55 17.26 17.45 24,100,534 +0.02(+0.11%)
Dec 19, 2007 17.56 17.56 17.16 17.43 26,974,190 -0.15(-0.87%)
Dec 18, 2007 17.36 17.67 16.98 17.58 33,785,316 +0.35(+2.04%)
Dec 17, 2007 17.60 17.75 17.16 17.23 37,926,348 -0.46(-2.59%)
Dec 14, 2007 18.14 18.17 17.69 17.69 32,641,128 -0.67(-3.65%)
Dec 13, 2007 18.80 18.92 18.11 18.36 30,548,482 -0.56(-2.98%)
Dec 12, 2007 19.26 19.45 18.60 18.92 30,323,222 +0.06(+0.32%)
Dec 11, 2007 19.65 19.79 18.80 18.86 29,190,416 -0.79(-4.02%)
Dec 10, 2007 19.40 19.69 19.30 19.65 17,908,282 +0.07(+0.34%)
Dec 07, 2007 19.70 19.76 19.48 19.59 15,151,750 +0.00(+0.00%)
Dec 06, 2007 19.16 19.70 18.98 19.59 17,513,200 +0.35(+1.79%)
Dec 05, 2007 19.30 19.38 19.04 19.24 18,886,912 +0.12(+0.62%)
Dec 04, 2007 18.85 19.22 18.60 19.12 25,422,816 +0.20(+1.05%)
Dec 03, 2007 19.01 19.28 18.90 18.92 18,219,054 -0.05(-0.25%)
Nov 30, 2007 18.80 19.33 18.68 18.97 37,407,508 +0.45(+2.44%)
Nov 29, 2007 18.68 18.73 18.30 18.52 29,958,504 -0.26(-1.38%)
Nov 28, 2007 18.13 18.92 17.98 18.78 36,372,504 +0.74(+4.13%)
Nov 27, 2007 18.32 18.34 17.79 18.03 30,336,082 -0.23(-1.24%)
Nov 26, 2007 19.19 19.26 18.21 18.26 24,426,510 -0.97(-5.04%)
Nov 23, 2007 18.72 19.27 18.64 19.23 14,733,815 +0.60(+3.21%)
Nov 21, 2007 18.74 18.86 18.47 18.63 18,986,316 -0.30(-1.58%)
Nov 20, 2007 18.72 19.10 18.57 18.93 36,970,804 +0.21(+1.10%)
Nov 19, 2007 19.15 19.15 18.61 18.72 33,100,750 -0.58(-3.03%)
Nov 16, 2007 19.34 19.40 18.88 19.31 27,384,844 +0.06(+0.31%)
Nov 15, 2007 19.31 19.76 19.16 19.25 26,343,534 -0.03(-0.17%)
Nov 14, 2007 19.46 19.75 19.17 19.28 27,720,954 -0.06(-0.31%)
Nov 13, 2007 18.60 19.42 18.45 19.34 42,600,004 +0.44(+2.32%)
Nov 12, 2007 18.63 19.32 18.60 18.90 28,543,890 +0.27(+1.46%)
Nov 09, 2007 19.06 19.21 18.59 18.63 33,004,740 -0.69(-3.58%)
Nov 08, 2007 19.59 19.63 18.76 19.32 38,024,364 -0.17(-0.85%)
Nov 07, 2007 19.73 19.87 19.46 19.49 24,822,616 -0.48(-2.39%)
Nov 06, 2007 19.59 20.01 19.59 19.97 23,829,566 +0.17(+0.87%)
Nov 05, 2007 20.03 20.03 19.61 19.79 26,330,854 -0.40(-1.97%)
Nov 02, 2007 20.54 20.60 20.01 20.19 24,957,322 -0.19(-0.94%)
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.