Skip to main content

Home Depot (NY: HD )

273.03 -9.66 (-3.42%)
Streaming Delayed Price Updated: 1:29 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 37.51 38.26 37.23 37.97 17,352,100 +0.35(+0.93%)
Nov 29, 2006 37.19 37.74 37.06 37.62 12,005,600 +0.55(+1.48%)
Nov 28, 2006 37.31 37.45 36.99 37.07 11,906,600 -0.52(-1.38%)
Nov 27, 2006 38.10 38.15 37.46 37.59 12,267,800 -0.13(-0.34%)
Nov 24, 2006 37.85 38.15 37.71 37.72 3,064,200 -0.38(-1.00%)
Nov 22, 2006 37.92 38.31 37.90 38.10 14,130,400 +0.18(+0.47%)
Nov 21, 2006 38.41 38.44 37.91 37.92 9,018,400 -0.49(-1.28%)
Nov 20, 2006 38.13 38.85 37.85 38.41 15,707,800 +0.13(+0.34%)
Nov 17, 2006 37.77 38.29 37.64 38.28 16,742,400 +0.47(+1.24%)
Nov 16, 2006 37.80 37.90 37.17 37.81 18,965,600 +0.19(+0.51%)
Nov 15, 2006 37.77 38.29 37.41 37.62 28,458,300 -0.34(-0.90%)
Nov 14, 2006 35.82 38.06 35.77 37.96 49,455,400 +1.56(+4.29%)
Nov 13, 2006 36.75 36.77 36.25 36.40 20,610,100 -0.24(-0.66%)
Nov 10, 2006 36.80 36.85 36.48 36.64 14,180,600 -0.21(-0.57%)
Nov 09, 2006 37.25 37.41 36.79 36.85 18,646,500 -0.40(-1.07%)
Nov 08, 2006 37.00 37.49 37.00 37.25 13,936,900 +0.02(+0.05%)
Nov 07, 2006 37.16 37.48 37.11 37.23 17,390,900 +0.01(+0.03%)
Nov 06, 2006 36.60 37.27 36.55 37.22 16,866,800 +0.02(+0.05%)
Nov 03, 2006 37.33 37.40 36.80 37.20 13,998,200 +0.00(+0.00%)
Nov 02, 2006 37.05 37.50 36.91 37.20 16,633,900 -0.15(-0.40%)
Nov 01, 2006 37.50 37.64 37.22 37.35 14,395,800 +0.02(+0.05%)
Oct 31, 2006 37.25 37.47 36.95 37.33 14,471,000 +0.08(+0.21%)
Oct 30, 2006 36.88 37.30 36.86 37.25 10,240,700 +0.18(+0.49%)
Oct 27, 2006 37.24 37.33 36.80 37.07 14,936,800 -0.31(-0.83%)
Oct 26, 2006 36.84 37.54 36.63 37.38 15,365,100 +0.78(+2.13%)
Oct 25, 2006 36.57 36.70 36.33 36.60 12,371,600 +0.10(+0.27%)
Oct 24, 2006 36.18 36.56 36.17 36.50 12,234,500 +0.26(+0.72%)
Oct 23, 2006 35.81 36.35 35.80 36.24 11,491,300 +0.25(+0.69%)
Oct 20, 2006 35.98 36.07 35.55 35.99 11,183,400 +0.08(+0.22%)
Oct 19, 2006 35.84 36.19 35.70 35.91 9,852,400 +0.02(+0.06%)
Oct 18, 2006 35.95 36.26 35.75 35.89 12,402,300 +0.13(+0.36%)
Oct 17, 2006 35.95 36.15 35.69 35.76 15,175,100 -0.59(-1.62%)
Oct 16, 2006 36.45 36.63 36.26 36.35 13,144,600 -0.55(-1.49%)
Oct 13, 2006 37.44 37.45 36.55 36.90 19,330,600 -1.00(-2.64%)
Oct 12, 2006 37.98 38.24 37.76 37.90 13,222,500 -0.02(-0.05%)
Oct 11, 2006 37.56 38.20 37.56 37.92 11,529,400 +0.16(+0.42%)
Oct 10, 2006 37.75 37.87 37.53 37.76 9,159,700 +0.06(+0.16%)
Oct 09, 2006 36.81 37.74 36.79 37.70 9,489,900 +0.56(+1.51%)
Oct 06, 2006 37.06 37.25 36.80 37.14 10,853,200 -0.12(-0.32%)
Oct 05, 2006 37.42 37.49 36.97 37.26 10,960,000 -0.23(-0.61%)
Oct 04, 2006 36.77 37.64 36.63 37.49 12,285,900 +0.66(+1.79%)
Oct 03, 2006 36.39 37.04 36.25 36.83 10,101,600 +0.49(+1.35%)
Oct 02, 2006 36.18 36.69 35.98 36.34 8,620,500 +0.07(+0.19%)
Sep 29, 2006 36.48 36.82 36.23 36.27 8,485,000 -0.43(-1.17%)
Sep 28, 2006 36.36 36.76 36.10 36.70 9,842,800 +0.24(+0.66%)
Sep 27, 2006 36.62 36.84 36.23 36.46 8,965,700 -0.16(-0.44%)
Sep 26, 2006 36.30 37.15 36.20 36.62 13,853,000 +0.04(+0.11%)
Sep 25, 2006 35.96 36.70 35.67 36.58 10,884,900 +0.62(+1.72%)
Sep 22, 2006 35.87 35.98 35.40 35.96 7,813,800 +0.11(+0.31%)
Sep 21, 2006 36.45 36.72 35.77 35.85 11,414,500 -0.53(-1.46%)
Sep 20, 2006 36.44 36.58 35.96 36.38 12,795,200 +0.10(+0.28%)
Sep 19, 2006 36.70 36.74 36.10 36.28 11,884,500 -0.30(-0.82%)
Sep 18, 2006 36.74 36.83 36.26 36.58 13,968,300 -0.64(-1.72%)
Sep 15, 2006 37.42 37.65 36.75 37.22 14,876,800 +0.00(+0.00%)
Sep 14, 2006 36.80 37.37 36.41 37.22 14,856,500 +0.05(+0.13%)
Sep 13, 2006 36.70 37.55 36.40 37.17 20,425,200 +0.51(+1.39%)
Sep 12, 2006 35.20 36.81 35.17 36.66 24,431,500 +1.60(+4.56%)
Sep 11, 2006 34.28 35.23 34.20 35.06 13,311,300 +0.78(+2.28%)
Sep 08, 2006 34.47 34.57 34.16 34.28 7,430,100 -0.06(-0.17%)
Sep 07, 2006 33.95 34.62 33.75 34.34 11,571,100 +0.17(+0.50%)
Sep 06, 2006 34.37 34.50 33.97 34.17 11,691,500 -0.60(-1.73%)
Sep 05, 2006 34.65 34.92 34.48 34.77 8,752,900 +0.13(+0.38%)
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.