Home Depot (NY: HD )

386.46 +3.22 (+0.84%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 19.94 20.21 19.82 19.99 45,576 -0.02(-0.12%)
Aug 30, 2010 20.51 20.55 19.96 20.01 13,961,561 -0.27(-1.34%)
Aug 27, 2010 20.49 20.58 20.16 20.28 17,871,168 +0.04(+0.18%)
Aug 26, 2010 20.26 20.38 20.17 20.25 11,182 +0.04(+0.18%)
Aug 25, 2010 19.69 20.33 19.69 20.21 5,272 +0.39(+1.98%)
Aug 24, 2010 19.66 20.04 19.34 19.82 68,138 -0.04(-0.18%)
Aug 23, 2010 20.38 20.43 19.84 19.86 16,043,846 -0.24(-1.21%)
Aug 20, 2010 20.04 20.21 19.90 20.10 17,421,684 -0.04(-0.18%)
Aug 19, 2010 20.38 20.58 19.96 20.14 60,731 -0.46(-2.22%)
Aug 18, 2010 20.23 20.69 20.21 20.59 69,791 +0.39(+1.94%)
Aug 17, 2010 20.00 20.55 19.77 20.20 82,519 +0.66(+3.40%)
Aug 16, 2010 19.62 20.03 19.46 19.54 17,006,828 +0.05(+0.26%)
Aug 13, 2010 19.49 19.77 19.46 19.49 13,056,647 -0.21(-1.09%)
Aug 12, 2010 19.64 19.80 19.49 19.70 13,865,582 -0.07(-0.36%)
Aug 11, 2010 19.93 20.02 19.69 19.77 36,503 -0.56(-2.74%)
Aug 10, 2010 20.33 20.35 19.99 20.33 3,118 -0.15(-0.73%)
Aug 09, 2010 20.53 20.67 20.46 20.48 11,709,701 +0.01(+0.07%)
Aug 06, 2010 20.46 20.46 20.13 20.46 15,940,282 -0.02(-0.10%)
Aug 05, 2010 20.35 20.64 20.21 20.48 12,755,649 -0.01(-0.03%)
Aug 04, 2010 20.41 20.64 20.34 20.49 12,613 +0.19(+0.95%)
Aug 03, 2010 20.76 20.82 20.27 20.30 39,199 -0.48(-2.30%)
Aug 02, 2010 20.56 20.86 20.46 20.78 25,027,586 +0.44(+2.14%)
Jul 30, 2010 20.34 20.38 19.71 20.34 20,817,268 +0.33(+1.64%)
Jul 29, 2010 20.17 20.35 19.81 20.01 2,242 -0.02(-0.11%)
Jul 28, 2010 20.04 20.66 19.98 20.04 2,067 -0.36(-1.75%)
Jul 27, 2010 20.39 20.96 20.36 20.39 3,373 -0.29(-1.41%)
Jul 26, 2010 20.15 20.74 20.14 20.68 22,633,848 +0.53(+2.62%)
Jul 23, 2010 20.08 20.24 19.91 20.16 26,599,118 +0.02(+0.11%)
Jul 22, 2010 19.77 20.31 19.77 20.14 40,574 +0.54(+2.73%)
Jul 21, 2010 19.82 19.99 19.51 19.60 24,051,822 -0.33(-1.65%)
Jul 20, 2010 19.93 20.00 18.99 19.93 32,626,884 +0.61(+3.18%)
Jul 19, 2010 19.38 19.45 19.16 19.31 23,911,452 -0.03(-0.15%)
Jul 16, 2010 19.34 20.18 19.30 19.34 30,652,810 -0.71(-3.52%)
Jul 15, 2010 20.14 20.27 19.92 20.05 18,974,224 -0.13(-0.64%)
Jul 14, 2010 20.37 20.37 20.04 20.18 21,041 -0.26(-1.26%)
Jul 13, 2010 20.43 20.65 20.18 20.43 45,777 +0.24(+1.17%)
Jul 12, 2010 20.14 20.52 20.14 20.20 19,985,032 +0.04(+0.18%)
Jul 09, 2010 20.16 20.21 19.93 20.16 18,931,976 +0.08(+0.39%)
Jul 08, 2010 20.23 20.25 19.78 20.09 6,503 +0.10(+0.50%)
Jul 07, 2010 19.61 20.04 19.49 19.99 30,548,008 +0.48(+2.45%)
Jul 06, 2010 19.97 20.07 19.34 19.51 6,592 -0.30(-1.51%)
Jul 02, 2010 19.81 19.99 19.68 19.81 21,589,954 -0.11(-0.57%)
Jul 01, 2010 20.27 20.33 19.61 19.92 38,009,088 -0.11(-0.53%)
Jun 30, 2010 20.03 20.59 19.97 20.03 32,721 -0.28(-1.37%)
Jun 29, 2010 20.80 20.80 20.28 20.31 30,147 -1.24(-5.76%)
Jun 25, 2010 21.55 21.58 21.11 21.55 61,096,452 +0.38(+1.79%)
Jun 24, 2010 21.17 21.54 21.10 21.17 26,082 -0.59(-2.72%)
Jun 23, 2010 21.82 21.97 21.60 21.76 34,753,020 -0.08(-0.36%)
Jun 22, 2010 22.45 22.55 21.78 21.84 19,495 -0.59(-2.61%)
Jun 21, 2010 22.95 22.97 22.29 22.43 23,264,772 -0.36(-1.60%)
Jun 18, 2010 22.79 23.04 22.68 22.79 27,730,890 +0.02(+0.09%)
Jun 17, 2010 22.97 23.05 22.44 22.77 930 -0.16(-0.72%)
Jun 16, 2010 22.93 23.02 22.60 22.93 22,875,316 -0.09(-0.37%)
Jun 15, 2010 23.02 23.10 22.51 23.02 61,152 +0.14(+0.62%)
Jun 14, 2010 23.17 23.29 22.82 22.87 28,423,424 -0.11(-0.50%)
Jun 11, 2010 23.05 23.19 22.68 22.99 19,193,558 -0.36(-1.53%)
Jun 10, 2010 23.35 23.37 22.90 23.35 31,896 +0.68(+3.02%)
Jun 09, 2010 22.74 23.12 22.56 22.66 22,128,224 -0.04(-0.16%)
Jun 08, 2010 22.50 22.73 22.30 22.70 140 +0.19(+0.82%)
Jun 07, 2010 23.02 23.13 22.48 22.51 29,226,184 -0.43(-1.87%)
Jun 04, 2010 22.94 23.47 22.79 22.94 28,117,328 -0.91(-3.83%)
Jun 03, 2010 24.19 24.30 23.67 23.85 21,936,244 -0.31(-1.30%)
Jun 02, 2010 23.99 24.17 23.82 24.17 19,989,110 +0.24(+0.98%)
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.