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 (%)
Nov 30, 2004 30.28 30.57 29.75 29.75 13,815,030 -0.91(-2.97%)
Nov 29, 2004 30.86 30.98 30.35 30.66 10,244,017 -0.24(-0.78%)
Nov 26, 2004 30.82 31.13 30.82 30.90 2,955,612 -0.04(-0.14%)
Nov 24, 2004 30.98 31.21 30.87 30.95 6,627,532 -0.07(-0.23%)
Nov 23, 2004 30.80 31.05 30.64 31.02 8,504,893 +0.21(+0.69%)
Nov 22, 2004 30.45 30.93 30.32 30.80 9,786,360 +0.38(+1.24%)
Nov 19, 2004 30.62 30.63 30.40 30.43 12,508,723 -0.08(-0.26%)
Nov 18, 2004 30.13 30.56 29.97 30.50 13,081,741 +0.38(+1.25%)
Nov 17, 2004 30.53 30.85 30.06 30.13 16,603,775 -0.51(-1.67%)
Nov 16, 2004 31.54 31.57 30.39 30.64 23,219,518 -0.56(-1.80%)
Nov 15, 2004 30.72 31.34 30.55 31.20 14,015,018 +0.41(+1.32%)
Nov 12, 2004 30.53 30.82 30.47 30.80 9,078,753 +0.32(+1.05%)
Nov 11, 2004 30.20 30.55 30.00 30.48 8,145,335 +0.54(+1.81%)
Nov 10, 2004 30.06 30.25 29.93 29.93 7,427,905 -0.04(-0.12%)
Nov 09, 2004 30.14 30.32 29.81 29.97 6,913,690 -0.28(-0.92%)
Nov 08, 2004 30.07 30.47 30.00 30.25 8,249,048 +0.11(+0.38%)
Nov 05, 2004 29.88 30.43 29.86 30.13 11,011,971 +0.25(+0.83%)
Nov 04, 2004 29.36 29.92 29.25 29.88 9,384,559 +0.52(+1.77%)
Nov 03, 2004 29.85 29.85 29.07 29.36 10,078,974 +0.05(+0.17%)
Nov 02, 2004 29.11 29.61 29.11 29.31 8,345,604 +0.04(+0.15%)
Nov 01, 2004 29.23 29.70 29.19 29.27 9,979,471 +0.00(+0.00%)
Oct 29, 2004 29.26 29.57 29.08 29.27 11,700,350 -0.06(-0.19%)
Oct 28, 2004 28.91 29.53 28.89 29.33 10,342,677 +0.26(+0.91%)
Oct 27, 2004 28.15 29.11 28.15 29.06 11,768,276 +0.80(+2.82%)
Oct 26, 2004 27.54 28.30 27.49 28.27 8,612,957 +0.71(+2.59%)
Oct 25, 2004 27.72 27.72 27.30 27.55 8,792,314 -0.36(-1.28%)
Oct 22, 2004 28.31 28.46 27.87 27.91 6,147,280 -0.40(-1.41%)
Oct 21, 2004 28.07 28.45 28.07 28.31 6,893,621 +0.18(+0.63%)
Oct 20, 2004 28.32 28.37 28.05 28.13 7,803,040 -0.19(-0.65%)
Oct 19, 2004 28.66 28.83 28.20 28.32 7,782,690 -0.31(-1.10%)
Oct 18, 2004 28.37 28.69 28.25 28.63 9,831,831 +0.26(+0.93%)
Oct 15, 2004 28.15 28.42 27.90 28.37 10,345,905 +0.36(+1.27%)
Oct 14, 2004 28.29 28.41 27.86 28.01 5,564,859 -0.34(-1.21%)
Oct 13, 2004 28.50 28.52 28.21 28.35 7,534,565 -0.04(-0.15%)
Oct 12, 2004 28.32 28.50 27.88 28.39 7,910,402 -0.16(-0.55%)
Oct 11, 2004 28.02 28.65 28.01 28.55 12,471,813 +0.75(+2.69%)
Oct 08, 2004 27.86 28.22 27.58 27.80 8,443,002 -0.19(-0.69%)
Oct 07, 2004 28.32 28.47 27.97 28.00 7,114,801 -0.30(-1.06%)
Oct 06, 2004 28.22 28.36 28.05 28.30 5,648,783 +0.13(+0.46%)
Oct 05, 2004 28.15 28.27 27.93 28.17 8,264,486 -0.08(-0.28%)
Oct 04, 2004 27.97 28.43 27.97 28.25 10,481,055 +0.28(+0.99%)
Oct 01, 2004 28.21 28.25 27.93 27.97 9,084,086 +0.04(+0.13%)
Sep 30, 2004 27.98 28.31 27.83 27.93 13,238,644 -0.13(-0.46%)
Sep 29, 2004 27.63 28.07 27.63 28.06 8,291,713 +0.39(+1.42%)
Sep 28, 2004 27.27 27.79 26.98 27.67 10,451,302 +0.37(+1.36%)
Sep 27, 2004 27.36 27.55 27.26 27.30 6,304,604 -0.09(-0.31%)
Sep 24, 2004 27.19 27.65 27.15 27.38 7,422,993 +0.19(+0.71%)
Sep 23, 2004 27.25 27.45 27.16 27.19 5,358,275 -0.06(-0.24%)
Sep 22, 2004 27.47 27.65 27.17 27.25 8,518,506 -0.38(-1.39%)
Sep 21, 2004 27.60 27.85 27.47 27.64 8,017,343 +0.24(+0.86%)
Sep 20, 2004 27.29 27.50 27.12 27.40 6,517,784 +0.11(+0.39%)
Sep 17, 2004 27.75 27.75 27.28 27.30 15,633,447 -0.28(-1.01%)
Sep 16, 2004 27.36 27.85 27.36 27.58 10,245,841 +0.22(+0.81%)
Sep 15, 2004 27.16 27.47 27.03 27.35 12,742,112 +0.18(+0.66%)
Sep 14, 2004 26.83 27.22 26.72 27.18 9,526,586 +0.51(+1.90%)
Sep 13, 2004 26.86 26.93 26.61 26.67 8,226,734 -0.08(-0.29%)
Sep 10, 2004 26.36 26.86 26.36 26.75 7,722,764 +0.38(+1.43%)
Sep 09, 2004 26.54 26.61 26.14 26.37 8,120,074 -0.19(-0.70%)
Sep 08, 2004 26.72 26.82 26.39 26.56 9,133,206 -0.26(-0.98%)
Sep 07, 2004 26.88 27.07 26.73 26.82 9,754,923 +0.11(+0.43%)
Sep 03, 2004 26.91 26.99 26.63 26.71 9,340,773 -0.29(-1.08%)
Sep 02, 2004 26.30 27.08 26.30 27.00 14,296,405 +0.72(+2.74%)
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.