Skip to main content

Home Depot (NY: HD )

381.32 -4.57 (-1.18%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2001 32.06 33.49 32.06 33.24 20,738,476 +1.87(+5.97%)
Nov 29, 2001 31.52 31.70 31.03 31.36 10,242,916 +0.16(+0.50%)
Nov 28, 2001 30.46 31.54 30.39 31.21 14,996,425 +0.32(+1.04%)
Nov 27, 2001 31.92 32.06 30.57 30.89 17,857,486 -1.55(-4.77%)
Nov 26, 2001 32.77 32.86 31.92 32.43 10,838,877 -0.76(-2.28%)
Nov 23, 2001 32.67 33.24 32.66 33.19 3,750,229 +0.14(+0.43%)
Nov 21, 2001 32.60 33.08 32.49 33.04 6,149,230 +0.14(+0.43%)
Nov 20, 2001 33.14 33.31 32.70 32.90 8,140,210 -0.63(-1.89%)
Nov 19, 2001 32.77 33.65 32.56 33.54 11,783,908 +0.90(+2.77%)
Nov 16, 2001 33.12 33.13 32.10 32.63 13,111,977 -0.49(-1.48%)
Nov 15, 2001 32.58 33.30 32.36 33.12 10,517,597 +0.19(+0.56%)
Nov 14, 2001 32.06 33.00 31.35 32.94 17,153,870 +1.59(+5.07%)
Nov 13, 2001 30.64 31.80 30.24 31.35 15,625,370 +2.05(+7.00%)
Nov 12, 2001 28.85 29.64 28.50 29.30 9,210,020 -0.71(-2.35%)
Nov 09, 2001 29.85 30.14 29.35 30.00 5,571,516 +0.16(+0.53%)
Nov 08, 2001 30.42 31.06 29.56 29.85 10,209,090 -0.04(-0.14%)
Nov 07, 2001 30.24 30.60 29.71 29.89 8,313,412 -0.53(-1.76%)
Nov 06, 2001 29.60 30.42 29.35 30.42 10,662,166 +0.82(+2.77%)
Nov 05, 2001 29.32 30.03 29.22 29.60 11,497,858 +0.88(+3.05%)
Nov 02, 2001 27.64 29.15 27.36 28.73 15,453,571 +1.37(+5.00%)
Nov 01, 2001 27.24 27.74 26.70 27.36 10,185,229 +0.12(+0.44%)
Oct 31, 2001 27.07 27.79 26.61 27.24 13,289,530 +0.45(+1.68%)
Oct 30, 2001 27.25 27.31 26.47 26.79 12,618,056 -0.73(-2.64%)
Oct 29, 2001 28.32 28.57 27.44 27.52 7,971,219 -1.19(-4.14%)
Oct 26, 2001 28.64 28.95 28.27 28.71 8,282,955 -0.11(-0.40%)
Oct 25, 2001 28.28 28.82 27.61 28.82 11,688,043 +0.18(+0.62%)
Oct 24, 2001 28.74 29.07 28.39 28.64 7,770,788 -0.11(-0.37%)
Oct 23, 2001 29.10 29.23 28.46 28.75 10,091,610 +0.29(+1.00%)
Oct 22, 2001 28.61 29.05 27.63 28.46 12,168,770 -0.33(-1.14%)
Oct 19, 2001 29.28 29.37 28.50 28.79 10,929,408 -0.21(-0.71%)
Oct 18, 2001 28.71 29.77 28.36 29.00 10,361,518 +0.14(+0.47%)
Oct 17, 2001 29.92 30.28 28.78 28.86 8,704,871 -0.79(-2.67%)
Oct 16, 2001 29.36 29.78 28.78 29.65 6,636,413 +0.47(+1.61%)
Oct 15, 2001 29.03 29.37 28.50 29.18 8,694,625 -0.51(-1.73%)
Oct 12, 2001 30.19 30.21 28.63 29.70 14,021,217 -1.01(-3.29%)
Oct 11, 2001 29.21 30.72 29.21 30.71 17,210,154 +2.06(+7.19%)
Oct 10, 2001 27.19 28.71 27.01 28.65 10,299,059 +1.65(+6.09%)
Oct 09, 2001 27.93 27.93 26.75 27.00 11,376,589 -0.33(-1.22%)
Oct 08, 2001 28.08 28.08 27.18 27.34 7,765,594 -0.74(-2.64%)
Oct 05, 2001 27.93 28.15 27.00 28.08 9,422,803 +0.16(+0.56%)
Oct 04, 2001 29.07 29.18 27.92 27.92 12,099,433 -1.17(-4.02%)
Oct 03, 2001 27.68 29.27 27.52 29.09 12,135,084 +1.27(+4.56%)
Oct 02, 2001 27.25 28.04 27.01 27.82 8,820,807 +0.88(+3.25%)
Oct 01, 2001 27.16 27.34 26.43 26.95 11,620,671 -0.39(-1.43%)
Sep 28, 2001 26.54 27.64 25.90 27.34 13,165,734 +1.05(+3.98%)
Sep 27, 2001 25.72 26.43 25.29 26.29 11,140,927 +0.96(+3.80%)
Sep 26, 2001 26.50 26.61 25.33 25.33 11,752,748 -0.53(-2.07%)
Sep 25, 2001 26.18 26.53 25.20 25.86 16,114,518 +0.21(+0.81%)
Sep 24, 2001 23.60 26.02 23.58 25.66 17,673,194 +2.07(+8.76%)
Sep 21, 2001 21.94 23.88 21.59 23.59 25,780,562 +0.22(+0.95%)
Sep 20, 2001 23.73 24.72 23.08 23.37 21,924,082 -1.78(-7.08%)
Sep 19, 2001 26.57 26.85 24.24 25.15 21,570,940 -0.99(-3.79%)
Sep 18, 2001 26.35 27.20 25.11 26.14 24,450,668 +0.35(+1.35%)
Sep 17, 2001 25.29 26.54 24.94 25.79 35,488,012 -3.10(-10.73%)
Sep 10, 2001 28.56 29.42 28.54 28.89 15,507,469 -0.29(-0.98%)
Sep 07, 2001 30.07 30.98 28.50 29.18 26,807,984 -1.85(-5.97%)
Sep 06, 2001 32.25 32.95 30.92 31.03 11,062,888 -1.74(-5.31%)
Sep 05, 2001 33.36 33.36 31.92 32.77 9,608,497 -0.59(-1.77%)
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.