Home Depot (NY: HD )

389.12 +5.12 (+1.33%)
Streaming Delayed Price Updated: 12:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 33.82 33.88 33.02 33.22 13,952,877 -0.61(-1.81%)
Feb 27, 2002 34.64 34.71 33.51 33.83 13,427,211 -0.39(-1.15%)
Feb 26, 2002 34.61 34.94 33.59 34.22 18,428,714 -0.37(-1.08%)
Feb 25, 2002 34.05 34.62 33.93 34.59 12,994,726 +0.71(+2.10%)
Feb 22, 2002 33.86 33.91 33.08 33.88 12,952,426 -0.20(-0.58%)
Feb 21, 2002 34.13 34.61 33.72 34.08 11,367,149 -0.27(-0.79%)
Feb 20, 2002 33.73 34.40 33.55 34.35 12,053,736 +0.90(+2.70%)
Feb 19, 2002 33.71 34.09 33.41 33.45 8,557,727 -0.11(-0.34%)
Feb 18, 2002 34.24 34.24 33.35 33.56 8,953,632 +0.00(+0.00%)
Feb 15, 2002 34.24 34.24 33.35 33.56 8,938,127 -0.68(-2.00%)
Feb 14, 2002 34.20 34.48 33.78 34.24 8,066,382 +0.21(+0.61%)
Feb 13, 2002 33.88 34.36 33.55 34.04 9,211,949 +0.62(+1.85%)
Feb 12, 2002 33.55 33.81 33.35 33.42 7,293,087 -0.13(-0.38%)
Feb 11, 2002 32.90 33.71 32.88 33.55 8,605,446 +0.53(+1.61%)
Feb 08, 2002 32.55 33.05 32.26 33.02 7,209,089 +0.56(+1.74%)
Feb 07, 2002 32.50 32.90 32.23 32.45 7,385,064 -0.04(-0.12%)
Feb 06, 2002 32.58 32.78 32.22 32.49 6,483,363 -0.13(-0.39%)
Feb 05, 2002 32.54 32.82 32.12 32.62 10,870,988 +0.07(+0.22%)
Feb 04, 2002 32.88 33.31 32.42 32.54 9,403,730 -0.27(-0.83%)
Feb 01, 2002 33.22 33.31 32.56 32.82 7,546,738 -0.46(-1.38%)
Jan 31, 2002 32.88 33.35 32.58 33.27 11,372,869 +0.68(+2.08%)
Jan 30, 2002 31.22 32.78 31.22 32.60 11,706,905 +1.38(+4.40%)
Jan 29, 2002 31.87 32.25 31.16 31.22 8,603,188 -0.53(-1.67%)
Jan 28, 2002 31.55 31.81 31.36 31.75 7,050,577 +0.53(+1.70%)
Jan 25, 2002 31.55 31.56 31.16 31.22 11,334,935 -0.66(-2.06%)
Jan 24, 2002 32.35 32.70 31.82 31.88 9,415,772 -0.35(-1.09%)
Jan 23, 2002 32.32 32.55 32.05 32.23 6,876,860 +0.01(+0.04%)
Jan 22, 2002 32.52 32.88 32.09 32.22 7,377,688 +0.00(+0.00%)
Jan 21, 2002 31.89 32.55 31.72 32.22 8,120,575 +0.00(+0.00%)
Jan 18, 2002 31.89 32.55 31.72 32.22 8,120,575 +0.33(+1.04%)
Jan 17, 2002 32.52 32.58 31.72 31.89 13,447,533 -0.72(-2.22%)
Jan 16, 2002 32.98 33.18 32.61 32.61 6,268,099 -0.41(-1.23%)
Jan 15, 2002 32.90 33.33 32.65 33.02 9,335,839 +0.11(+0.34%)
Jan 14, 2002 33.52 33.58 32.82 32.90 11,392,589 -0.62(-1.84%)
Jan 11, 2002 33.58 33.97 33.45 33.52 9,451,148 +0.11(+0.32%)
Jan 10, 2002 33.39 33.95 33.05 33.41 9,973,502 +0.03(+0.08%)
Jan 09, 2002 34.15 34.31 33.25 33.39 9,562,844 -0.56(-1.64%)
Jan 08, 2002 33.95 34.07 33.62 33.95 7,786,238 +0.34(+1.01%)
Jan 07, 2002 33.95 34.24 33.57 33.61 9,466,803 -0.24(-0.71%)
Jan 04, 2002 33.54 33.86 33.28 33.85 8,314,312 +0.60(+1.80%)
Jan 03, 2002 33.31 33.47 32.88 33.25 7,807,614 -0.23(-0.67%)
Jan 02, 2002 33.89 33.89 32.82 33.47 10,975,910 -0.41(-1.22%)
Dec 31, 2001 33.89 34.12 33.88 33.89 5,979,525 -0.33(-0.95%)
Dec 28, 2001 34.50 34.54 34.06 34.21 5,539,513 +0.04(+0.12%)
Dec 27, 2001 34.21 34.50 33.75 34.17 6,454,009 -0.12(-0.35%)
Dec 26, 2001 34.14 34.57 34.14 34.29 5,763,809 +0.20(+0.58%)
Dec 24, 2001 34.11 34.28 34.03 34.09 3,793,013 -0.12(-0.35%)
Dec 21, 2001 33.78 34.21 33.18 34.21 16,553,508 +0.79(+2.37%)
Dec 20, 2001 33.51 33.85 33.25 33.42 6,911,182 -0.19(-0.57%)
Dec 19, 2001 33.25 33.61 32.99 33.61 9,581,210 +0.29(+0.88%)
Dec 18, 2001 33.48 33.91 33.20 33.32 10,525,361 +0.11(+0.32%)
Dec 17, 2001 33.09 33.53 32.66 33.22 10,985,996 +0.13(+0.38%)
Dec 14, 2001 31.89 33.28 31.62 33.09 13,618,691 +1.20(+3.77%)
Dec 13, 2001 31.72 32.12 31.32 31.89 9,116,510 -0.23(-0.72%)
Dec 12, 2001 31.85 32.48 31.71 32.12 10,258,012 +0.25(+0.79%)
Dec 11, 2001 31.89 32.05 31.45 31.87 7,557,426 -0.19(-0.60%)
Dec 10, 2001 32.75 32.76 31.89 32.06 8,469,965 -0.76(-2.33%)
Dec 07, 2001 32.46 32.98 32.28 32.82 7,255,454 +0.17(+0.53%)
Dec 06, 2001 32.62 32.99 32.32 32.65 11,153,089 -0.50(-1.50%)
Dec 05, 2001 31.85 33.48 31.76 33.15 22,085,494 +1.46(+4.61%)
Dec 04, 2001 31.36 32.01 31.17 31.69 16,349,384 +0.87(+2.82%)
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.