Home Depot (NY: HD )

384.01 +0.77 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 21.80 22.20 21.74 21.91 17,781,108 -0.18(-0.80%)
Nov 29, 2010 22.22 22.25 21.83 22.09 16,450,965 -0.22(-1.00%)
Nov 26, 2010 22.25 22.42 22.20 22.31 5,811,456 -0.12(-0.51%)
Nov 24, 2010 22.44 22.42 22.42 22.42 13,550,630 +0.18(+0.81%)
Nov 23, 2010 22.29 22.31 22.19 22.24 16,262,523 -0.13(-0.58%)
Nov 22, 2010 22.34 22.56 22.22 22.37 32,172,334 -0.09(-0.42%)
Nov 19, 2010 22.16 22.47 22.16 22.47 35,246,316 +0.25(+1.13%)
Nov 18, 2010 22.30 22.37 22.13 22.22 36,488,108 +0.03(+0.13%)
Nov 17, 2010 22.78 22.82 22.07 22.19 26,972,690 -0.63(-2.77%)
Nov 16, 2010 22.81 23.62 22.70 22.82 35,574,592 +0.23(+1.02%)
Nov 15, 2010 22.63 23.01 22.56 22.59 13,382,920 -0.04(-0.16%)
Nov 12, 2010 22.65 22.86 22.56 22.63 14,725,691 -0.19(-0.82%)
Nov 11, 2010 22.57 22.98 22.55 22.81 12,820,791 +0.01(+0.06%)
Nov 10, 2010 22.65 22.81 22.49 22.80 15,532,109 +0.15(+0.67%)
Nov 09, 2010 22.65 22.68 22.44 22.65 14,269,105 +0.08(+0.35%)
Nov 08, 2010 22.76 22.77 22.45 22.57 13,473,937 -0.40(-1.75%)
Nov 05, 2010 22.99 23.24 22.86 22.97 14,941,456 -0.01(-0.06%)
Nov 04, 2010 22.91 23.01 22.85 22.99 15,418,895 +0.35(+1.53%)
Nov 03, 2010 22.75 22.78 22.34 22.64 12,615,091 -0.04(-0.16%)
Nov 02, 2010 22.31 23.01 22.29 22.68 20,953,658 +0.58(+2.60%)
Nov 01, 2010 22.31 22.53 21.99 22.10 11,441,865 -0.14(-0.61%)
Oct 29, 2010 22.37 22.44 22.22 22.24 13,208,428 -0.21(-0.93%)
Oct 28, 2010 22.44 22.51 22.22 22.45 11,035,048 +0.21(+0.94%)
Oct 27, 2010 22.34 22.34 21.91 22.24 16,084,668 -0.36(-1.59%)
Oct 25, 2010 22.61 22.91 22.54 22.60 11,891,084 -0.06(-0.25%)
Oct 22, 2010 22.86 22.90 22.60 22.65 12,650,727 -0.24(-1.04%)
Oct 21, 2010 22.23 23.06 22.22 22.89 30,885,516 +0.78(+3.51%)
Oct 20, 2010 21.96 22.29 21.83 22.11 25,717,882 +0.23(+1.05%)
Oct 19, 2010 21.80 22.14 21.77 21.88 16,740,435 -0.09(-0.39%)
Oct 18, 2010 22.06 22.13 21.72 21.97 14,880,664 -0.12(-0.55%)
Oct 15, 2010 22.31 22.37 21.89 22.09 17,995,668 -0.08(-0.36%)
Oct 14, 2010 22.36 22.45 21.96 22.17 15,634,412 -0.14(-0.61%)
Oct 13, 2010 22.76 22.78 22.27 22.31 21,214,622 -0.29(-1.31%)
Oct 12, 2010 22.84 22.87 22.49 22.60 17,447,506 -0.27(-1.20%)
Oct 11, 2010 22.95 22.95 22.76 22.88 11,625,040 -0.07(-0.31%)
Oct 08, 2010 22.95 23.13 22.81 22.95 14,711,147 +0.11(+0.47%)
Oct 07, 2010 22.91 23.11 22.73 22.84 7,962 +0.00(+0.00%)
Oct 06, 2010 22.86 22.93 22.70 22.84 13,840,273 -0.01(-0.03%)
Oct 05, 2010 22.56 22.98 22.49 22.85 27,944 +0.06(+0.25%)
Oct 04, 2010 22.82 23.01 22.69 22.79 14,351,227 -0.11(-0.47%)
Oct 01, 2010 22.90 23.06 22.78 22.90 12,026,365 +0.10(+0.43%)
Sep 30, 2010 22.80 23.19 22.75 22.80 85,005 -0.09(-0.40%)
Sep 29, 2010 22.84 22.98 22.78 22.89 9,018 +0.00(+0.00%)
Sep 28, 2010 22.77 23.06 22.57 22.89 451,810 +0.15(+0.66%)
Sep 27, 2010 22.82 22.92 22.63 22.74 11,103,170 -0.03(-0.13%)
Sep 24, 2010 22.50 22.81 22.48 22.77 15,871,247 +0.58(+2.59%)
Sep 23, 2010 22.19 22.37 22.01 22.19 22,292,206 -0.03(-0.13%)
Sep 22, 2010 22.12 22.47 22.12 22.22 16,207,293 -0.02(-0.10%)
Sep 21, 2010 22.16 22.50 22.09 22.24 26,466 +0.19(+0.85%)
Sep 20, 2010 21.62 22.12 21.52 22.06 16,111,551 +0.55(+2.54%)
Sep 17, 2010 21.51 21.73 21.45 21.51 18,090,254 -0.04(-0.17%)
Sep 15, 2010 21.43 21.60 21.34 21.55 13,623,690 -0.02(-0.10%)
Sep 14, 2010 21.61 21.75 21.50 21.57 3,196 -0.01(-0.07%)
Sep 13, 2010 21.55 21.70 21.42 21.58 13,820,549 +0.22(+1.04%)
Sep 10, 2010 21.21 21.43 21.19 21.36 10,186,929 +0.19(+0.92%)
Sep 09, 2010 21.43 21.51 21.09 21.16 10,948,493 -0.03(-0.14%)
Sep 08, 2010 21.10 21.31 21.07 21.19 15,858 +0.09(+0.41%)
Sep 07, 2010 21.34 21.45 21.07 21.11 44,383 -0.37(-1.74%)
Sep 03, 2010 21.52 21.82 21.24 21.48 17,744,822 +0.32(+1.50%)
Sep 02, 2010 20.70 21.27 20.68 21.16 63,619 +0.53(+2.58%)
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.