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 (%)
Feb 28, 2002 33.82 33.88 33.01 33.21 13,954,439 -0.61(-1.81%)
Feb 27, 2002 34.64 34.71 33.50 33.82 13,428,714 -0.39(-1.15%)
Feb 26, 2002 34.61 34.94 33.59 34.21 18,430,776 -0.37(-1.08%)
Feb 25, 2002 34.04 34.62 33.93 34.59 12,996,180 +0.71(+2.10%)
Feb 22, 2002 33.86 33.90 33.08 33.88 12,953,875 -0.20(-0.58%)
Feb 21, 2002 34.13 34.61 33.72 34.07 11,368,421 -0.27(-0.79%)
Feb 20, 2002 33.73 34.40 33.55 34.35 12,055,085 +0.90(+2.70%)
Feb 19, 2002 33.70 34.08 33.41 33.44 8,558,684 -0.11(-0.34%)
Feb 18, 2002 34.24 34.24 33.34 33.56 8,954,634 +0.00(+0.00%)
Feb 15, 2002 34.24 34.24 33.34 33.56 8,939,127 -0.68(-2.00%)
Feb 14, 2002 34.20 34.47 33.78 34.24 8,067,285 +0.21(+0.60%)
Feb 13, 2002 33.88 34.36 33.54 34.03 9,212,980 +0.62(+1.85%)
Feb 12, 2002 33.54 33.81 33.34 33.42 7,293,903 -0.13(-0.38%)
Feb 11, 2002 32.89 33.71 32.88 33.54 8,606,409 +0.53(+1.61%)
Feb 08, 2002 32.55 33.05 32.25 33.01 7,209,896 +0.56(+1.74%)
Feb 07, 2002 32.49 32.89 32.22 32.45 7,385,890 -0.04(-0.12%)
Feb 06, 2002 32.58 32.78 32.22 32.49 6,484,089 -0.13(-0.39%)
Feb 05, 2002 32.54 32.82 32.12 32.61 10,872,204 +0.07(+0.22%)
Feb 04, 2002 32.88 33.30 32.41 32.54 9,404,782 -0.27(-0.83%)
Feb 01, 2002 33.21 33.31 32.55 32.81 7,547,582 -0.46(-1.38%)
Jan 31, 2002 32.88 33.34 32.57 33.27 11,374,142 +0.68(+2.08%)
Jan 30, 2002 31.22 32.78 31.22 32.59 11,708,215 +1.38(+4.40%)
Jan 29, 2002 31.86 32.25 31.15 31.22 8,604,151 -0.53(-1.67%)
Jan 28, 2002 31.55 31.80 31.35 31.75 7,051,365 +0.53(+1.70%)
Jan 25, 2002 31.55 31.56 31.16 31.22 11,336,203 -0.66(-2.06%)
Jan 24, 2002 32.35 32.70 31.82 31.88 9,416,826 -0.35(-1.09%)
Jan 23, 2002 32.31 32.55 32.05 32.23 6,877,629 +0.01(+0.04%)
Jan 22, 2002 32.51 32.87 32.09 32.22 7,378,513 +0.00(+0.00%)
Jan 21, 2002 31.88 32.55 31.72 32.22 8,121,483 +0.00(+0.00%)
Jan 18, 2002 31.88 32.55 31.72 32.22 8,121,483 +0.33(+1.04%)
Jan 17, 2002 32.51 32.57 31.72 31.88 13,449,038 -0.72(-2.22%)
Jan 16, 2002 32.98 33.18 32.61 32.61 6,268,800 -0.41(-1.23%)
Jan 15, 2002 32.90 33.32 32.65 33.01 9,336,883 +0.11(+0.34%)
Jan 14, 2002 33.52 33.58 32.82 32.90 11,393,864 -0.62(-1.84%)
Jan 11, 2002 33.58 33.97 33.44 33.52 9,452,205 +0.11(+0.32%)
Jan 10, 2002 33.38 33.94 33.05 33.41 9,974,618 +0.03(+0.08%)
Jan 09, 2002 34.14 34.31 33.25 33.38 9,563,914 -0.56(-1.64%)
Jan 08, 2002 33.94 34.07 33.62 33.94 7,787,109 +0.34(+1.01%)
Jan 07, 2002 33.94 34.24 33.56 33.60 9,467,863 -0.24(-0.71%)
Jan 04, 2002 33.54 33.86 33.28 33.84 8,315,243 +0.60(+1.80%)
Jan 03, 2002 33.31 33.47 32.88 33.24 7,808,487 -0.23(-0.67%)
Jan 02, 2002 33.88 33.88 32.81 33.47 10,977,138 -0.41(-1.22%)
Dec 31, 2001 33.89 34.11 33.88 33.88 5,980,194 -0.33(-0.95%)
Dec 28, 2001 34.50 34.53 34.05 34.21 5,540,133 +0.04(+0.12%)
Dec 27, 2001 34.21 34.49 33.75 34.17 6,454,731 -0.12(-0.35%)
Dec 26, 2001 34.13 34.57 34.13 34.29 5,764,454 +0.20(+0.58%)
Dec 24, 2001 34.11 34.27 34.03 34.09 3,793,438 -0.12(-0.35%)
Dec 21, 2001 33.78 34.21 33.18 34.21 16,555,361 +0.79(+2.37%)
Dec 20, 2001 33.51 33.85 33.24 33.42 6,911,955 -0.19(-0.57%)
Dec 19, 2001 33.24 33.61 32.99 33.61 9,582,282 +0.29(+0.88%)
Dec 18, 2001 33.48 33.91 33.20 33.32 10,526,539 +0.11(+0.32%)
Dec 17, 2001 33.09 33.53 32.65 33.21 10,987,225 +0.13(+0.38%)
Dec 14, 2001 31.88 33.28 31.62 33.09 13,620,215 +1.20(+3.77%)
Dec 13, 2001 31.72 32.12 31.32 31.88 9,117,530 -0.23(-0.72%)
Dec 12, 2001 31.85 32.48 31.70 32.12 10,259,160 +0.25(+0.79%)
Dec 11, 2001 31.88 32.05 31.45 31.86 7,558,271 -0.19(-0.60%)
Dec 10, 2001 32.75 32.75 31.88 32.06 8,470,913 -0.76(-2.33%)
Dec 07, 2001 32.45 32.98 32.28 32.82 7,256,266 +0.17(+0.53%)
Dec 06, 2001 32.61 32.99 32.32 32.65 11,154,337 -0.50(-1.50%)
Dec 05, 2001 31.84 33.48 31.76 33.14 22,087,966 +1.46(+4.61%)
Dec 04, 2001 31.35 32.01 31.17 31.68 16,351,213 +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.