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 (%)
Oct 31, 2007 22.59 22.66 22.10 22.45 20,964,032 +0.04(+0.16%)
Oct 30, 2007 22.44 22.62 22.29 22.41 26,210,692 +0.04(+0.19%)
Oct 29, 2007 22.48 22.69 22.27 22.37 22,439,898 +0.04(+0.16%)
Oct 26, 2007 22.09 22.48 21.73 22.34 17,523,152 +0.46(+2.12%)
Oct 25, 2007 22.15 22.46 21.64 21.87 34,078,820 -0.13(-0.58%)
Oct 24, 2007 22.08 22.11 21.57 22.00 26,030,290 -0.03(-0.13%)
Oct 23, 2007 22.23 22.23 21.66 22.03 22,954,872 +0.03(+0.13%)
Oct 22, 2007 21.79 22.21 21.63 22.00 24,955,818 +0.09(+0.39%)
Oct 19, 2007 22.60 22.69 21.77 21.92 37,938,804 -0.66(-2.90%)
Oct 18, 2007 22.51 22.81 22.36 22.57 25,095,334 -0.07(-0.31%)
Oct 17, 2007 23.38 23.44 22.41 22.64 32,584,378 -0.52(-2.25%)
Oct 16, 2007 23.48 23.48 22.97 23.16 22,442,922 -0.36(-1.51%)
Oct 15, 2007 23.83 23.97 23.38 23.52 20,919,118 -0.31(-1.29%)
Oct 12, 2007 23.88 24.00 23.65 23.82 17,424,368 +0.01(+0.03%)
Oct 11, 2007 24.01 24.40 23.67 23.82 24,038,998 -0.16(-0.65%)
Oct 10, 2007 24.00 24.22 23.80 23.97 23,161,346 -0.11(-0.44%)
Oct 09, 2007 24.16 24.22 23.81 24.08 19,712,178 -0.09(-0.38%)
Oct 08, 2007 24.42 24.45 24.04 24.17 15,793,266 -0.21(-0.85%)
Oct 05, 2007 24.37 24.62 24.15 24.38 18,152,798 +0.34(+1.42%)
Oct 04, 2007 24.23 24.26 23.87 24.04 17,053,690 -0.09(-0.38%)
Oct 03, 2007 23.70 24.37 23.68 24.13 28,563,498 +0.36(+1.53%)
Oct 02, 2007 23.66 23.99 23.60 23.77 32,780,908 +0.14(+0.60%)
Oct 01, 2007 23.21 23.83 23.20 23.63 31,317,044 +0.51(+2.22%)
Sep 28, 2007 23.38 23.38 23.06 23.11 34,693,444 -0.23(-0.98%)
Sep 27, 2007 23.62 23.68 23.26 23.34 23,845,304 -0.16(-0.70%)
Sep 26, 2007 23.65 23.78 23.38 23.50 25,984,216 -0.06(-0.27%)
Sep 25, 2007 23.64 23.66 23.30 23.57 39,192,760 -0.57(-2.36%)
Sep 24, 2007 24.59 24.79 23.89 24.14 23,653,028 -0.42(-1.71%)
Sep 21, 2007 25.31 25.33 24.56 24.56 33,612,544 -0.61(-2.41%)
Sep 20, 2007 25.78 25.78 25.06 25.16 29,454,632 -0.61(-2.38%)
Sep 19, 2007 26.04 26.47 25.66 25.78 28,411,168 -0.13(-0.50%)
Sep 18, 2007 25.21 25.92 25.11 25.91 30,252,652 +0.70(+2.77%)
Sep 17, 2007 25.19 25.43 25.06 25.21 18,449,832 -0.21(-0.84%)
Sep 14, 2007 25.37 25.53 24.94 25.42 17,602,314 +0.05(+0.20%)
Sep 13, 2007 25.14 25.54 25.02 25.37 22,833,040 +0.37(+1.48%)
Sep 12, 2007 24.59 25.16 24.55 25.00 27,860,816 +0.16(+0.63%)
Sep 11, 2007 24.22 24.86 24.12 24.84 46,658,440 +0.76(+3.14%)
Sep 10, 2007 24.54 24.68 23.80 24.09 31,173,542 -0.29(-1.17%)
Sep 07, 2007 24.80 24.86 24.31 24.37 42,486,444 -0.72(-2.87%)
Sep 06, 2007 25.91 26.20 25.09 25.09 50,991,196 -0.92(-3.53%)
Sep 05, 2007 25.85 26.05 23.52 26.01 63,368,192 +0.11(+0.41%)
Sep 04, 2007 26.51 26.62 25.74 25.91 131,424,576 -1.39(-5.09%)
Aug 31, 2007 26.62 27.46 26.52 27.29 92,373,056 +0.90(+3.43%)
Aug 30, 2007 25.93 26.46 25.91 26.39 48,483,208 +0.35(+1.34%)
Aug 29, 2007 24.97 26.22 25.03 26.04 93,054,776 +1.07(+4.28%)
Aug 28, 2007 25.29 25.34 24.94 24.97 78,286,296 -0.14(-0.57%)
Aug 27, 2007 24.71 25.34 25.00 25.11 36,326,168 +0.41(+1.64%)
Aug 24, 2007 24.24 24.90 24.34 24.71 20,167,078 +0.47(+1.94%)
Aug 23, 2007 24.33 24.48 24.07 24.24 32,454,872 -0.53(-2.16%)
Aug 22, 2007 24.57 24.79 24.30 24.77 39,639,244 +0.33(+1.37%)
Aug 21, 2007 24.08 24.69 23.94 24.44 26,372,312 +0.36(+1.51%)
Aug 20, 2007 23.99 24.18 23.73 24.07 25,237,096 +0.34(+1.44%)
Aug 17, 2007 24.11 24.32 23.48 23.73 42,982,436 +0.35(+1.49%)
Aug 16, 2007 23.55 24.02 22.69 23.38 52,969,756 -0.38(-1.62%)
Aug 15, 2007 23.87 24.54 23.66 23.77 37,705,760 -0.11(-0.48%)
Aug 14, 2007 25.01 25.14 23.86 23.88 59,302,856 -1.23(-4.88%)
Aug 13, 2007 25.66 25.66 25.02 25.11 29,526,580 -0.48(-1.89%)
Aug 10, 2007 25.49 25.84 25.15 25.59 30,841,456 +0.09(+0.36%)
Aug 09, 2007 25.47 25.83 25.02 25.50 52,125,224 -1.43(-5.32%)
Aug 08, 2007 26.00 26.93 25.86 26.93 50,239,932 +1.00(+3.85%)
Aug 07, 2007 26.04 26.41 25.59 25.93 39,807,252 -0.35(-1.33%)
Aug 06, 2007 25.89 26.35 25.43 26.28 47,018,712 +0.33(+1.26%)
Aug 03, 2007 26.43 26.96 25.88 25.95 63,633,608 -0.99(-3.68%)
Aug 02, 2007 26.90 27.18 26.80 26.95 37,152,236 +0.04(+0.13%)
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.