Home Depot (NY: HD )

393.75 +1.23 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 24.79 24.90 24.59 24.82 9,443,323 -0.03(-0.13%)
Mar 30, 2004 24.78 24.92 24.68 24.85 7,594,705 +0.07(+0.30%)
Mar 29, 2004 24.53 24.80 24.48 24.78 8,094,685 +0.25(+1.00%)
Mar 26, 2004 24.55 24.73 24.51 24.53 10,315,918 -0.15(-0.59%)
Mar 25, 2004 23.95 24.75 23.85 24.68 11,961,141 +0.77(+3.22%)
Mar 24, 2004 24.01 24.12 23.77 23.91 9,713,562 -0.15(-0.61%)
Mar 23, 2004 24.05 24.20 23.93 24.05 10,900,658 +0.10(+0.42%)
Mar 22, 2004 24.11 24.17 23.87 23.95 9,997,201 -0.41(-1.69%)
Mar 19, 2004 24.58 24.69 24.27 24.36 11,337,407 -0.21(-0.84%)
Mar 18, 2004 24.24 24.68 24.18 24.57 12,576,444 +0.33(+1.34%)
Mar 17, 2004 24.04 24.30 23.91 24.24 8,654,435 +0.43(+1.78%)
Mar 16, 2004 23.63 23.98 23.52 23.82 8,711,494 +0.30(+1.27%)
Mar 15, 2004 23.88 23.94 23.33 23.52 10,895,690 -0.45(-1.88%)
Mar 12, 2004 23.95 24.56 23.62 23.97 10,185,239 +0.00(+0.00%)
Mar 11, 2004 24.05 24.40 23.91 23.97 13,060,014 -0.21(-0.85%)
Mar 10, 2004 24.46 24.61 24.11 24.18 9,719,283 -0.38(-1.54%)
Mar 09, 2004 24.54 24.69 24.38 24.56 11,035,552 -0.17(-0.67%)
Mar 08, 2004 24.88 25.01 24.64 24.72 10,229,802 -0.15(-0.61%)
Mar 05, 2004 24.48 24.95 24.35 24.88 13,924,780 +0.23(+0.94%)
Mar 04, 2004 24.68 24.70 24.40 24.64 8,800,921 +0.03(+0.13%)
Mar 03, 2004 24.52 24.75 24.51 24.61 8,590,752 +0.01(+0.05%)
Mar 02, 2004 24.42 24.78 24.42 24.60 13,138,602 +0.13(+0.52%)
Mar 01, 2004 24.30 24.50 24.18 24.47 10,322,993 +0.35(+1.46%)
Feb 27, 2004 24.58 24.63 24.09 24.12 15,526,193 -0.35(-1.44%)
Feb 26, 2004 24.19 24.56 24.05 24.47 12,306,656 +0.29(+1.18%)
Feb 25, 2004 24.18 24.24 23.99 24.18 13,836,406 +0.28(+1.17%)
Feb 24, 2004 23.77 23.99 23.55 23.91 18,051,688 +0.41(+1.72%)
Feb 23, 2004 23.77 23.85 23.35 23.50 12,410,085 -0.21(-0.90%)
Feb 20, 2004 23.75 23.85 23.35 23.71 11,565,041 +0.09(+0.39%)
Feb 19, 2004 24.11 24.12 23.60 23.62 11,550,588 -0.22(-0.92%)
Feb 18, 2004 24.28 24.28 23.71 23.84 9,268,533 -0.27(-1.13%)
Feb 17, 2004 24.08 24.24 23.99 24.11 9,210,721 +0.09(+0.36%)
Feb 13, 2004 24.31 24.43 23.90 24.03 9,251,069 -0.27(-1.09%)
Feb 12, 2004 24.42 24.48 24.15 24.29 7,426,991 -0.17(-0.71%)
Feb 11, 2004 23.98 24.58 23.87 24.46 14,286,404 +0.52(+2.16%)
Feb 10, 2004 24.11 24.14 23.80 23.95 10,927,155 -0.08(-0.33%)
Feb 09, 2004 24.13 24.36 23.99 24.03 8,558,684 -0.11(-0.44%)
Feb 06, 2004 23.65 24.18 23.63 24.13 11,074,846 +0.55(+2.34%)
Feb 05, 2004 23.58 23.81 23.47 23.58 9,027,952 +0.03(+0.11%)
Feb 04, 2004 23.28 23.80 23.25 23.55 11,831,968 +0.27(+1.17%)
Feb 03, 2004 23.28 23.59 23.26 23.28 10,755,979 -0.16(-0.68%)
Feb 02, 2004 23.56 23.80 23.28 23.44 11,362,399 -0.12(-0.51%)
Jan 30, 2004 23.55 23.79 23.46 23.56 8,748,680 -0.09(-0.36%)
Jan 29, 2004 23.28 23.68 23.18 23.65 13,232,997 +0.50(+2.18%)
Jan 28, 2004 23.99 24.01 23.05 23.14 16,642,530 -0.73(-3.06%)
Jan 27, 2004 23.86 24.18 23.86 23.87 9,280,577 -0.24(-0.99%)
Jan 26, 2004 23.84 24.14 23.75 24.11 9,601,703 +0.25(+1.06%)
Jan 23, 2004 23.95 24.05 23.76 23.86 10,196,982 -0.01(-0.03%)
Jan 22, 2004 23.67 24.01 23.45 23.87 11,997,123 +0.19(+0.81%)
Jan 21, 2004 23.35 23.74 23.25 23.67 12,879,353 +0.42(+1.80%)
Jan 20, 2004 23.22 23.35 23.12 23.25 15,568,197 +0.05(+0.20%)
Jan 16, 2004 23.78 23.82 23.08 23.21 28,043,620 -0.33(-1.38%)
Jan 15, 2004 23.60 23.67 23.23 23.53 13,558,790 -0.03(-0.11%)
Jan 14, 2004 23.30 23.65 23.13 23.56 14,068,556 +0.26(+1.11%)
Jan 13, 2004 23.54 23.55 23.08 23.30 13,356,600 -0.08(-0.34%)
Jan 12, 2004 23.67 23.78 23.14 23.38 15,312,109 -0.33(-1.37%)
Jan 09, 2004 23.51 23.96 23.51 23.71 12,465,638 +0.06(+0.25%)
Jan 08, 2004 23.84 23.90 23.36 23.65 16,437,780 -0.20(-0.84%)
Jan 07, 2004 23.54 23.97 23.49 23.85 13,906,262 +0.33(+1.38%)
Jan 06, 2004 23.31 23.61 23.14 23.52 13,316,553 +0.25(+1.08%)
Jan 05, 2004 23.29 23.41 23.12 23.27 17,170,512 +0.01(+0.03%)
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.