Skip to main content

Home Depot (NY: HD )

383.60 -2.29 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 23.09 23.50 23.05 23.10 83,909 -0.09(-0.40%)
Sep 29, 2010 23.14 23.28 23.08 23.19 8,902 +0.00(+0.00%)
Sep 28, 2010 23.07 23.37 22.86 23.19 445,986 +0.15(+0.66%)
Sep 27, 2010 23.12 23.22 22.92 23.04 10,960,039 -0.03(-0.13%)
Sep 24, 2010 22.80 23.10 22.77 23.07 15,666,651 +0.58(+2.59%)
Sep 23, 2010 22.48 22.67 22.29 22.48 22,004,836 -0.03(-0.13%)
Sep 22, 2010 22.41 22.76 22.41 22.51 15,998,364 -0.02(-0.10%)
Sep 21, 2010 22.45 22.80 22.37 22.53 26,125 +0.19(+0.85%)
Sep 20, 2010 21.90 22.41 21.80 22.34 15,903,857 +0.55(+2.54%)
Sep 17, 2010 21.79 22.01 21.73 21.79 17,857,052 -0.04(-0.17%)
Sep 15, 2010 21.71 21.88 21.62 21.83 13,448,066 -0.02(-0.10%)
Sep 14, 2010 21.89 22.04 21.78 21.85 3,154 -0.01(-0.07%)
Sep 13, 2010 21.83 21.98 21.70 21.86 13,642,388 +0.23(+1.04%)
Sep 10, 2010 21.49 21.71 21.47 21.64 10,055,609 +0.20(+0.92%)
Sep 09, 2010 21.71 21.79 21.36 21.44 10,807,356 -0.03(-0.14%)
Sep 08, 2010 21.38 21.59 21.35 21.47 15,653 +0.09(+0.41%)
Sep 07, 2010 21.62 21.73 21.34 21.38 43,811 -0.38(-1.74%)
Sep 03, 2010 21.81 22.10 21.52 21.76 17,516,072 +0.32(+1.50%)
Sep 02, 2010 20.97 21.54 20.95 21.44 62,799 +0.54(+2.58%)
Sep 01, 2010 20.47 20.95 20.46 20.90 17,465,088 +0.65(+3.20%)
Aug 31, 2010 20.20 20.47 20.08 20.25 44,984 -0.02(-0.12%)
Aug 30, 2010 20.78 20.82 20.23 20.28 13,780,164 -0.27(-1.34%)
Aug 27, 2010 20.76 20.85 20.43 20.55 17,638,976 +0.04(+0.18%)
Aug 26, 2010 20.52 20.65 20.44 20.52 11,037 +0.04(+0.18%)
Aug 25, 2010 19.94 20.60 19.94 20.48 5,204 +0.40(+1.98%)
Aug 24, 2010 19.92 20.30 19.59 20.08 67,253 -0.04(-0.18%)
Aug 23, 2010 20.65 20.70 20.10 20.12 15,835,395 -0.25(-1.21%)
Aug 20, 2010 20.30 20.47 20.16 20.36 17,195,330 -0.04(-0.18%)
Aug 19, 2010 20.65 20.86 20.22 20.40 59,942 -0.46(-2.22%)
Aug 18, 2010 20.49 20.96 20.47 20.86 68,884 +0.40(+1.94%)
Aug 17, 2010 20.26 20.82 20.03 20.47 81,447 +0.67(+3.40%)
Aug 16, 2010 19.88 20.29 19.72 19.79 16,785,864 +0.05(+0.26%)
Aug 13, 2010 19.74 20.03 19.71 19.74 12,887,007 -0.22(-1.09%)
Aug 12, 2010 19.90 20.06 19.74 19.96 13,685,432 -0.07(-0.36%)
Aug 11, 2010 20.19 20.28 19.95 20.03 36,028 -0.56(-2.74%)
Aug 10, 2010 20.60 20.62 20.26 20.60 3,077 -0.15(-0.73%)
Aug 09, 2010 20.80 20.94 20.73 20.75 11,557,562 +0.01(+0.07%)
Aug 06, 2010 20.73 20.73 20.39 20.73 15,733,176 -0.02(-0.10%)
Aug 05, 2010 20.62 20.91 20.48 20.75 12,589,920 -0.01(-0.03%)
Aug 04, 2010 20.68 20.91 20.61 20.76 12,449 +0.20(+0.95%)
Aug 03, 2010 21.03 21.09 20.54 20.57 38,690 -0.48(-2.30%)
Aug 02, 2010 20.83 21.14 20.73 21.05 24,702,412 +0.44(+2.14%)
Jul 30, 2010 20.61 20.65 19.97 20.61 20,546,798 +0.33(+1.64%)
Jul 29, 2010 20.44 20.62 20.07 20.28 2,213 -0.02(-0.11%)
Jul 28, 2010 20.30 20.93 20.24 20.30 2,040 -0.36(-1.75%)
Jul 27, 2010 20.66 21.23 20.63 20.66 3,329 -0.30(-1.41%)
Jul 26, 2010 20.41 21.01 20.41 20.96 22,339,776 +0.54(+2.62%)
Jul 23, 2010 20.34 20.50 20.17 20.42 26,253,526 +0.02(+0.11%)
Jul 22, 2010 20.03 20.58 20.03 20.40 40,047 +0.54(+2.73%)
Jul 21, 2010 20.08 20.25 19.77 19.86 23,739,326 -0.33(-1.65%)
Jul 20, 2010 20.19 20.26 19.24 20.19 32,202,976 +0.62(+3.18%)
Jul 19, 2010 19.63 19.71 19.41 19.57 23,600,780 -0.03(-0.15%)
Jul 16, 2010 19.60 20.44 19.55 19.60 30,254,550 -0.72(-3.52%)
Jul 15, 2010 20.40 20.54 20.18 20.31 18,727,700 -0.13(-0.64%)
Jul 14, 2010 20.64 20.64 20.31 20.44 20,767 -0.26(-1.26%)
Jul 13, 2010 20.70 20.92 20.45 20.70 45,182 +0.24(+1.17%)
Jul 12, 2010 20.41 20.79 20.41 20.47 19,725,374 +0.04(+0.18%)
Jul 09, 2010 20.43 20.47 20.19 20.43 18,686,000 +0.08(+0.39%)
Jul 08, 2010 20.49 20.52 20.04 20.35 6,418 +0.10(+0.50%)
Jul 07, 2010 19.87 20.31 19.74 20.25 30,151,110 +0.48(+2.45%)
Jul 06, 2010 20.23 20.34 19.59 19.76 6,507 -0.30(-1.51%)
Jul 02, 2010 20.07 20.25 19.94 20.07 21,309,444 -0.12(-0.57%)
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.