Home Depot (NY: HD )

384.01 +0.77 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 15.20 16.09 14.94 15.80 32,431,692 +0.58(+3.83%)
Oct 30, 2008 14.88 15.36 14.66 15.22 31,462,124 +0.72(+4.94%)
Oct 29, 2008 14.23 15.53 13.89 14.50 48,267,348 +0.05(+0.37%)
Oct 28, 2008 12.84 14.49 12.50 14.45 42,037,968 +1.78(+14.07%)
Oct 27, 2008 12.06 13.06 12.06 12.67 32,468,002 +0.27(+2.16%)
Oct 24, 2008 11.99 12.73 11.77 12.40 33,636,764 -0.37(-2.89%)
Oct 23, 2008 13.03 13.26 12.06 12.77 44,042,428 -0.27(-2.11%)
Oct 22, 2008 13.42 13.55 12.71 13.04 35,575,116 -0.70(-5.12%)
Oct 21, 2008 13.73 14.37 13.60 13.74 22,597,274 -0.17(-1.25%)
Oct 20, 2008 13.71 14.07 13.47 13.92 27,484,660 +0.38(+2.82%)
Oct 17, 2008 12.85 13.86 12.70 13.54 39,758,728 +0.34(+2.59%)
Oct 16, 2008 13.06 13.40 12.07 13.19 57,399,652 -0.09(-0.66%)
Oct 15, 2008 13.98 14.19 13.06 13.28 39,440,012 -0.83(-5.88%)
Oct 14, 2008 15.17 15.27 13.66 14.11 40,113,732 -0.43(-2.95%)
Oct 13, 2008 13.74 14.61 13.56 14.54 36,844,884 +1.31(+9.92%)
Oct 10, 2008 12.52 14.27 11.42 13.23 0 -0.12(-0.90%)
Oct 09, 2008 14.27 14.39 13.20 13.35 44,188,756 -0.83(-5.86%)
Oct 08, 2008 14.17 15.04 13.90 14.18 52,414,584 -0.48(-3.29%)
Oct 07, 2008 15.49 15.89 14.52 14.66 51,051,432 -0.62(-4.08%)
Oct 06, 2008 15.50 15.67 14.58 15.28 54,400,304 -0.66(-4.16%)
Oct 03, 2008 16.81 16.95 15.89 15.95 0 -0.70(-4.22%)
Oct 02, 2008 17.22 17.45 16.53 16.65 27,689,296 -0.71(-4.09%)
Oct 01, 2008 17.09 17.47 16.95 17.36 30,965,082 +0.02(+0.12%)
Sep 30, 2008 17.19 17.38 16.55 17.34 34,567,592 +0.60(+3.60%)
Sep 29, 2008 17.41 17.83 16.37 16.74 40,424,056 -0.98(-5.56%)
Sep 26, 2008 16.70 17.74 16.70 17.72 0 +0.44(+2.56%)
Sep 25, 2008 16.91 17.37 16.76 17.28 34,292,676 +0.52(+3.12%)
Sep 24, 2008 17.09 17.13 16.46 16.76 30,854,276 -0.16(-0.95%)
Sep 23, 2008 17.19 17.58 16.84 16.92 33,434,512 -0.24(-1.41%)
Sep 22, 2008 18.36 18.57 16.94 17.16 36,801,424 -1.17(-6.39%)
Sep 19, 2008 19.50 19.89 17.51 18.33 0 +0.28(+1.56%)
Sep 18, 2008 17.41 18.42 16.38 18.05 62,887,656 +0.89(+5.19%)
Sep 17, 2008 17.98 18.08 17.12 17.16 64,172,568 -1.31(-7.11%)
Sep 16, 2008 18.68 19.02 18.40 18.47 63,839,696 -0.62(-3.23%)
Sep 15, 2008 18.43 19.48 18.43 19.09 41,295,408 -0.20(-1.04%)
Sep 12, 2008 19.54 19.64 19.09 19.29 38,418,876 -0.47(-2.37%)
Sep 11, 2008 19.12 19.77 19.00 19.76 41,141,952 +0.27(+1.37%)
Sep 10, 2008 19.65 19.78 19.27 19.49 29,594,914 -0.03(-0.17%)
Sep 09, 2008 20.21 20.50 19.51 19.52 53,697,048 -0.68(-3.35%)
Sep 08, 2008 19.96 20.59 19.90 20.20 61,916,484 +1.05(+5.49%)
Sep 05, 2008 18.97 19.28 18.77 19.15 0 +0.01(+0.07%)
Sep 04, 2008 19.39 19.54 19.06 19.14 49,355,276 -0.51(-2.59%)
Sep 03, 2008 18.71 19.69 18.69 19.64 58,312,872 +0.84(+4.49%)
Sep 02, 2008 18.52 19.21 18.52 18.80 41,289,728 +0.79(+4.37%)
Aug 29, 2008 18.08 18.25 17.95 18.01 0 -0.20(-1.09%)
Aug 28, 2008 18.21 18.36 17.93 18.21 20,514,320 +0.17(+0.92%)
Aug 27, 2008 17.95 18.25 17.67 18.05 19,708,614 +0.10(+0.55%)
Aug 26, 2008 17.62 17.99 17.37 17.95 25,288,944 +0.31(+1.73%)
Aug 25, 2008 17.92 17.96 17.61 17.64 19,704,504 -0.37(-2.03%)
Aug 22, 2008 17.73 18.03 17.66 18.01 0 +0.36(+2.03%)
Aug 21, 2008 17.00 17.72 16.94 17.65 28,328,650 +0.40(+2.31%)
Aug 20, 2008 17.28 17.56 17.05 17.25 28,623,454 +0.01(+0.04%)
Aug 19, 2008 17.92 17.99 17.22 17.24 46,112,748 -0.66(-3.71%)
Aug 18, 2008 18.44 18.66 17.65 17.91 33,386,094 -0.38(-2.07%)
Aug 15, 2008 18.07 18.43 18.00 18.29 35,032,032 +0.24(+1.32%)
Aug 14, 2008 17.42 18.50 17.41 18.05 26,143,764 +0.43(+2.45%)
Aug 13, 2008 18.15 18.26 17.35 17.62 32,864,738 -0.64(-3.49%)
Aug 12, 2008 18.17 18.44 18.05 18.25 40,984,344 -0.02(-0.11%)
Aug 11, 2008 17.44 19.10 17.30 18.27 81,123,184 +0.76(+4.32%)
Aug 08, 2008 16.27 17.62 16.27 17.52 38,400,304 +1.26(+7.72%)
Aug 07, 2008 16.41 16.54 16.15 16.26 20,467,632 -0.28(-1.69%)
Aug 06, 2008 16.27 16.61 16.21 16.54 22,696,108 +0.01(+0.04%)
Aug 05, 2008 16.01 16.57 16.01 16.53 21,635,672 +0.66(+4.19%)
Aug 04, 2008 15.82 16.06 15.62 15.87 15,892,446 -0.01(-0.04%)
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.