Home Depot (NY: HD )

383.60 -2.29 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 14.37 15.16 14.37 14.88 0 +0.18(+1.21%)
Feb 26, 2009 14.64 14.88 14.48 14.71 31,899,042 +0.24(+1.62%)
Feb 25, 2009 14.50 14.80 14.26 14.47 37,929,736 -0.26(-1.74%)
Feb 24, 2009 14.00 14.80 1.924 14.73 52,942,488 +1.40(+10.48%)
Feb 23, 2009 13.84 14.14 13.00 13.33 37,798,692 -0.53(-3.85%)
Feb 20, 2009 14.02 14.43 13.66 13.86 0 -0.50(-3.47%)
Feb 19, 2009 14.21 14.56 14.20 14.36 28,568,664 +0.26(+1.82%)
Feb 18, 2009 14.43 14.43 13.84 14.11 32,809,496 -0.10(-0.70%)
Feb 17, 2009 14.75 14.78 14.15 14.21 50,128,392 -0.91(-6.03%)
Feb 13, 2009 15.52 15.79 15.10 15.12 26,104,076 -0.54(-3.46%)
Feb 12, 2009 15.46 15.72 15.07 15.66 32,919,530 -0.11(-0.72%)
Feb 11, 2009 15.93 16.03 15.60 15.77 25,118,874 -0.05(-0.32%)
Feb 10, 2009 16.32 16.55 15.67 15.82 30,735,344 -0.63(-3.81%)
Feb 09, 2009 16.72 16.84 16.07 16.45 22,881,610 -0.31(-1.87%)
Feb 06, 2009 15.95 16.99 15.94 16.76 43,631,000 +0.81(+5.04%)
Feb 05, 2009 15.30 15.99 15.22 15.96 34,624,760 +0.48(+3.08%)
Feb 04, 2009 15.41 15.72 15.32 15.48 25,950,010 -0.14(-0.87%)
Feb 03, 2009 15.65 15.70 14.84 15.62 24,523,188 +0.25(+1.62%)
Feb 02, 2009 15.11 15.74 15.04 15.37 25,225,408 +0.03(+0.19%)
Jan 30, 2009 15.83 15.92 15.21 15.34 0 -0.33(-2.14%)
Jan 29, 2009 16.03 16.44 15.61 15.67 25,308,600 -0.71(-4.35%)
Jan 28, 2009 16.09 16.55 15.89 16.39 28,866,094 +0.63(+3.98%)
Jan 27, 2009 16.20 16.31 15.54 15.76 30,447,760 -0.43(-2.68%)
Jan 26, 2009 15.75 16.49 15.71 16.19 48,217,864 +0.72(+4.65%)
Jan 23, 2009 15.23 15.66 15.18 15.47 29,288,606 -0.18(-1.14%)
Jan 22, 2009 15.61 15.92 15.31 15.65 31,897,156 -0.22(-1.39%)
Jan 21, 2009 15.88 15.99 15.39 15.87 27,611,296 +0.21(+1.32%)
Jan 20, 2009 16.32 16.53 15.56 15.67 28,548,778 -0.86(-5.22%)
Jan 16, 2009 16.63 16.66 16.08 16.53 29,398,074 +0.28(+1.71%)
Jan 15, 2009 15.62 16.61 15.43 16.25 36,578,684 +0.64(+4.11%)
Jan 14, 2009 15.78 15.86 15.45 15.61 29,066,944 -0.43(-2.67%)
Jan 13, 2009 16.36 16.46 15.85 16.04 28,690,152 -0.33(-2.00%)
Jan 12, 2009 16.99 17.07 16.12 16.37 33,068,608 -0.63(-3.73%)
Jan 09, 2009 17.44 17.44 16.77 17.00 23,758,882 -0.38(-2.17%)
Jan 08, 2009 17.18 17.43 16.89 17.38 24,309,748 -0.13(-0.73%)
Jan 07, 2009 17.72 17.93 17.41 17.51 27,909,730 -0.49(-2.73%)
Jan 06, 2009 17.77 18.16 17.54 18.00 32,113,734 +0.39(+2.23%)
Jan 05, 2009 17.11 17.73 16.96 17.61 31,705,668 +0.41(+2.40%)
Jan 02, 2009 16.44 17.23 16.36 17.19 20,942,596 +0.79(+4.82%)
Jan 01, 2009 16.49 16.96 16.37 16.40 0 +0.00(+0.00%)
Dec 31, 2008 16.49 16.96 16.37 16.40 21,255,304 -0.06(-0.39%)
Dec 30, 2008 16.74 16.88 16.17 16.46 20,909,050 -0.18(-1.07%)
Dec 29, 2008 16.77 16.89 16.39 16.64 11,888,819 -0.14(-0.85%)
Dec 26, 2008 16.82 17.10 16.68 16.79 6,277,582 -0.12(-0.72%)
Dec 24, 2008 16.88 17.18 16.83 16.91 5,586,661 +0.08(+0.47%)
Dec 23, 2008 16.81 17.09 16.74 16.83 19,032,824 -0.08(-0.46%)
Dec 22, 2008 17.16 17.19 16.50 16.91 18,589,500 -0.35(-2.02%)
Dec 19, 2008 17.68 17.81 16.98 17.26 32,415,976 -0.16(-0.94%)
Dec 18, 2008 17.67 17.86 17.13 17.42 31,027,152 -0.18(-1.01%)
Dec 17, 2008 17.11 17.89 17.03 17.60 28,340,450 +0.27(+1.56%)
Dec 16, 2008 16.91 17.52 16.30 17.33 36,757,260 +0.65(+3.89%)
Dec 15, 2008 16.83 17.01 16.42 16.68 20,684,220 -0.04(-0.26%)
Dec 12, 2008 15.90 16.90 15.79 16.72 29,238,298 +0.34(+2.09%)
Dec 11, 2008 17.01 17.19 16.24 16.38 25,813,018 -0.93(-5.35%)
Dec 10, 2008 16.66 17.41 16.39 17.31 26,274,976 +0.78(+4.70%)
Dec 09, 2008 17.02 17.63 16.28 16.53 36,958,792 -0.75(-4.33%)
Dec 08, 2008 17.79 17.95 17.13 17.28 40,444,656 -0.11(-0.61%)
Dec 05, 2008 16.27 17.48 16.17 17.38 46,286,112 +0.84(+5.08%)
Dec 04, 2008 16.01 17.33 15.87 16.54 42,224,708 +0.33(+2.02%)
Dec 03, 2008 15.49 16.30 15.00 16.22 46,245,872 +0.65(+4.17%)
Dec 02, 2008 15.33 15.64 14.71 15.57 33,455,462 +0.46(+3.02%)
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.