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 28, 2008 16.68 16.95 16.19 16.46 14,419,776 -0.31(-1.87%)
Nov 26, 2008 15.35 16.94 15.35 16.78 35,653,752 +0.93(+5.84%)
Nov 25, 2008 15.41 15.99 15.10 15.85 44,379,132 +0.59(+3.87%)
Nov 24, 2008 13.98 15.61 13.44 15.26 44,662,556 +1.52(+11.04%)
Nov 21, 2008 13.41 13.78 12.44 13.74 53,847,008 +0.55(+4.16%)
Nov 20, 2008 13.85 14.46 13.05 13.19 46,076,196 -0.88(-6.28%)
Nov 19, 2008 14.59 15.15 13.96 14.08 30,837,362 -0.68(-4.59%)
Nov 18, 2008 14.72 15.26 14.21 14.76 45,810,700 +0.51(+3.55%)
Nov 17, 2008 14.19 14.95 14.06 14.25 31,790,354 -0.38(-2.63%)
Nov 14, 2008 15.49 16.13 14.48 14.63 0 -1.20(-7.60%)
Nov 13, 2008 14.17 15.94 13.64 15.84 39,383,572 +1.73(+12.27%)
Nov 12, 2008 14.15 14.49 13.98 14.11 25,530,242 -0.51(-3.46%)
Nov 11, 2008 14.60 15.30 14.21 14.61 24,429,872 -0.16(-1.11%)
Nov 10, 2008 15.34 15.47 14.58 14.78 19,753,522 -0.23(-1.52%)
Nov 07, 2008 15.00 15.52 14.75 15.00 27,510,318 +0.09(+0.62%)
Nov 06, 2008 15.60 16.25 14.73 14.91 35,825,348 -0.87(-5.51%)
Nov 05, 2008 16.39 16.62 15.72 15.78 31,245,594 -0.88(-5.30%)
Nov 04, 2008 16.17 16.74 15.79 16.66 33,902,920 +0.83(+5.27%)
Nov 03, 2008 16.73 16.81 15.75 15.83 25,180,596 -0.98(-5.81%)
Oct 31, 2008 16.17 17.12 15.89 16.81 30,488,864 +0.62(+3.83%)
Oct 30, 2008 15.83 16.34 15.60 16.19 29,577,378 +0.76(+4.94%)
Oct 29, 2008 15.14 16.51 14.78 15.42 45,375,884 +0.06(+0.37%)
Oct 28, 2008 13.66 15.42 13.30 15.37 39,519,672 +1.90(+14.07%)
Oct 27, 2008 12.83 13.89 12.83 13.47 30,523,000 +0.29(+2.16%)
Oct 24, 2008 12.75 13.54 12.53 13.19 31,621,746 -0.39(-2.89%)
Oct 23, 2008 13.86 14.11 12.83 13.58 41,404,056 -0.29(-2.11%)
Oct 22, 2008 14.28 14.41 13.52 13.87 33,443,982 -0.75(-5.12%)
Oct 21, 2008 14.61 15.29 14.47 14.62 21,243,578 -0.19(-1.25%)
Oct 20, 2008 14.58 14.96 14.33 14.80 25,838,184 +0.41(+2.82%)
Oct 17, 2008 13.66 14.75 13.51 14.40 37,376,972 +0.36(+2.59%)
Oct 16, 2008 13.89 14.26 12.84 14.04 53,961,112 -0.09(-0.66%)
Oct 15, 2008 14.87 15.09 13.89 14.13 37,077,352 -0.88(-5.89%)
Oct 14, 2008 16.14 16.24 14.53 15.01 37,710,708 -0.46(-2.95%)
Oct 13, 2008 14.61 15.54 14.43 15.47 34,637,684 +1.40(+9.92%)
Oct 10, 2008 13.32 15.18 12.15 14.07 0 -0.13(-0.90%)
Oct 09, 2008 15.18 15.30 14.04 14.20 41,541,620 -0.88(-5.86%)
Oct 08, 2008 15.08 16.00 14.79 15.08 49,274,680 -0.51(-3.29%)
Oct 07, 2008 16.47 16.90 15.45 15.60 47,993,184 -0.66(-4.08%)
Oct 06, 2008 16.49 16.67 15.51 16.26 51,141,440 -0.71(-4.16%)
Oct 03, 2008 17.88 18.03 16.90 16.96 0 -0.75(-4.22%)
Oct 02, 2008 18.32 18.57 17.58 17.71 26,030,562 -0.76(-4.09%)
Oct 01, 2008 18.18 18.59 18.03 18.47 29,110,112 +0.02(+0.12%)
Sep 30, 2008 18.28 18.49 17.61 18.45 32,496,810 +0.64(+3.60%)
Sep 29, 2008 18.52 18.97 17.41 17.80 38,002,444 -1.05(-5.56%)
Sep 26, 2008 17.76 18.87 17.76 18.85 0 +0.47(+2.56%)
Sep 25, 2008 17.99 18.48 17.83 18.38 32,238,366 +0.56(+3.12%)
Sep 24, 2008 18.18 18.22 17.51 17.83 29,005,944 -0.17(-0.95%)
Sep 23, 2008 18.29 18.70 17.92 18.00 31,431,610 -0.26(-1.41%)
Sep 22, 2008 19.53 19.75 18.02 18.25 34,596,828 -1.25(-6.39%)
Sep 19, 2008 20.74 21.16 18.63 19.50 0 +0.30(+1.56%)
Sep 18, 2008 18.52 19.59 17.42 19.20 59,120,360 +0.95(+5.19%)
Sep 17, 2008 19.12 19.23 18.21 18.25 60,328,296 -1.40(-7.11%)
Sep 16, 2008 19.87 20.23 19.57 19.65 60,015,364 -0.66(-3.23%)
Sep 15, 2008 19.61 20.72 19.61 20.31 38,821,600 -0.21(-1.04%)
Sep 12, 2008 20.78 20.89 20.31 20.52 36,117,384 -0.50(-2.37%)
Sep 11, 2008 20.34 21.03 20.21 21.02 38,677,336 +0.29(+1.37%)
Sep 10, 2008 20.90 21.04 20.50 20.73 27,822,024 -0.04(-0.17%)
Sep 09, 2008 21.50 21.81 20.75 20.77 50,480,316 -0.72(-3.35%)
Sep 08, 2008 21.23 21.90 21.17 21.49 58,207,364 +1.12(+5.49%)
Sep 05, 2008 20.18 20.51 19.97 20.37 0 +0.01(+0.07%)
Sep 04, 2008 20.63 20.78 20.28 20.36 46,398,640 -0.54(-2.59%)
Sep 03, 2008 19.91 20.95 19.88 20.90 54,819,628 +0.90(+4.49%)
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.