Skip to main content

Home Depot (NY: HD )

384.07 +0.83 (+0.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 25.28 25.48 25.09 25.34 10,574,586 +0.05(+0.21%)
Sep 29, 2005 25.04 25.40 24.67 25.28 14,045,907 +0.14(+0.55%)
Sep 28, 2005 25.14 25.54 24.90 25.14 20,609,054 -0.36(-1.41%)
Sep 27, 2005 25.61 25.65 25.32 25.50 12,129,756 -0.01(-0.05%)
Sep 26, 2005 25.83 25.89 25.31 25.52 15,632,389 -0.08(-0.31%)
Sep 23, 2005 25.60 25.91 25.34 25.60 20,792,254 -0.15(-0.57%)
Sep 22, 2005 25.54 25.85 25.24 25.74 23,446,626 +0.27(+1.04%)
Sep 21, 2005 25.84 25.94 25.27 25.48 16,918,704 -0.24(-0.93%)
Sep 20, 2005 25.72 26.35 25.62 25.72 12,068,789 -0.54(-2.07%)
Sep 19, 2005 26.53 26.54 26.02 26.26 11,616,283 -0.25(-0.93%)
Sep 16, 2005 26.94 27.07 26.45 26.51 21,535,442 -0.29(-1.09%)
Sep 15, 2005 26.96 26.98 26.53 26.80 6,986,900 +0.00(+0.00%)
Sep 14, 2005 27.08 27.24 26.70 26.80 10,207,583 -0.17(-0.64%)
Sep 13, 2005 27.14 27.29 26.91 26.97 14,302,568 -0.48(-1.77%)
Sep 12, 2005 27.38 27.48 27.10 27.46 8,870,085 +0.07(+0.27%)
Sep 09, 2005 27.36 27.50 27.24 27.38 9,195,390 +0.03(+0.10%)
Sep 08, 2005 27.77 27.77 27.28 27.36 13,372,116 -0.50(-1.79%)
Sep 07, 2005 27.77 27.93 27.59 27.85 15,334,030 +0.15(+0.53%)
Sep 06, 2005 27.04 27.78 27.04 27.71 15,832,148 +0.92(+3.42%)
Sep 02, 2005 26.79 27.18 26.67 26.79 11,020,167 -0.19(-0.69%)
Sep 01, 2005 26.98 27.23 26.67 26.98 16,540,713 +0.19(+0.72%)
Aug 31, 2005 26.64 26.90 26.25 26.78 16,876,856 +0.38(+1.43%)
Aug 30, 2005 26.80 27.00 26.00 26.41 19,377,532 -0.52(-1.95%)
Aug 29, 2005 26.47 27.26 26.47 26.93 17,031,304 +0.48(+1.83%)
Aug 26, 2005 26.45 26.70 26.27 26.45 9,318,979 -0.25(-0.92%)
Aug 25, 2005 26.47 26.74 26.41 26.69 11,914,191 +0.19(+0.70%)
Aug 24, 2005 26.87 27.17 26.51 26.51 11,923,072 -0.49(-1.82%)
Aug 23, 2005 27.06 27.06 26.72 27.00 9,477,642 +0.07(+0.27%)
Aug 22, 2005 26.90 27.20 26.67 26.92 10,677,099 +0.11(+0.40%)
Aug 19, 2005 27.06 27.23 26.79 26.82 11,512,415 -0.22(-0.81%)
Aug 18, 2005 26.82 27.17 26.64 27.04 12,801,591 +0.05(+0.20%)
Aug 17, 2005 26.92 27.22 26.80 26.98 12,533,338 -0.03(-0.12%)
Aug 16, 2005 27.47 27.47 26.90 27.02 17,109,732 -0.62(-2.26%)
Aug 15, 2005 27.90 28.07 27.32 27.64 12,719,248 +0.22(+0.80%)
Aug 12, 2005 27.37 27.53 27.07 27.42 8,781,120 -0.15(-0.53%)
Aug 11, 2005 27.65 27.94 27.24 27.57 10,367,450 -0.11(-0.38%)
Aug 10, 2005 27.70 28.25 27.58 27.67 12,525,360 +0.20(+0.73%)
Aug 09, 2005 27.20 27.59 27.12 27.48 10,008,426 +0.51(+1.90%)
Aug 08, 2005 27.27 27.30 26.79 26.96 9,646,541 -0.24(-0.88%)
Aug 05, 2005 27.38 27.48 27.04 27.20 10,356,461 -0.22(-0.80%)
Aug 04, 2005 27.57 27.90 27.30 27.42 14,974,704 -0.63(-2.25%)
Aug 03, 2005 27.97 28.19 27.86 28.05 10,072,403 -0.12(-0.42%)
Aug 02, 2005 28.39 28.43 28.08 28.17 11,239,496 -0.30(-1.05%)
Aug 01, 2005 28.70 28.82 28.15 28.47 10,795,570 -0.43(-1.49%)
Jul 29, 2005 29.08 29.16 28.73 28.90 8,704,498 -0.24(-0.82%)
Jul 28, 2005 28.74 29.16 28.74 29.14 8,325,151 +0.35(+1.20%)
Jul 27, 2005 29.08 29.08 28.58 28.80 7,800,388 -0.23(-0.78%)
Jul 26, 2005 28.62 29.16 28.60 29.02 10,676,347 +0.42(+1.46%)
Jul 25, 2005 28.78 29.07 28.56 28.60 7,540,867 -0.27(-0.94%)
Jul 22, 2005 28.71 28.94 28.42 28.88 7,906,214 +0.08(+0.28%)
Jul 21, 2005 29.03 29.18 28.59 28.80 14,611,615 -0.40(-1.37%)
Jul 20, 2005 28.70 29.22 28.60 29.20 16,437,597 +0.50(+1.74%)
Jul 19, 2005 28.23 28.73 28.20 28.70 16,191,925 +0.50(+1.77%)
Jul 18, 2005 27.54 28.23 27.54 28.20 13,284,655 +0.56(+2.02%)
Jul 15, 2005 27.26 27.90 27.24 27.64 11,427,212 +0.38(+1.39%)
Jul 14, 2005 27.22 27.67 27.22 27.26 9,697,422 +0.04(+0.15%)
Jul 13, 2005 27.38 27.62 27.18 27.22 11,743,485 -0.21(-0.77%)
Jul 12, 2005 26.94 27.57 26.91 27.44 18,148,270 +0.66(+2.48%)
Jul 11, 2005 26.44 26.89 26.41 26.77 8,059,759 +0.15(+0.55%)
Jul 08, 2005 26.24 26.68 26.17 26.63 9,125,542 +0.48(+1.83%)
Jul 07, 2005 25.90 26.40 25.65 26.15 9,863,612 +0.06(+0.23%)
Jul 06, 2005 26.60 26.66 25.90 26.09 9,568,264 -0.54(-2.02%)
Jul 05, 2005 26.29 26.71 26.18 26.63 13,892,965 +0.39(+1.49%)
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.