Skip to main content

Home Depot (NY: HD )

276.41 +2.14 (+0.78%)
Streaming Delayed Price Updated: 10:40 AM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 23.41 23.79 22.73 23.11 10,273,559 -0.44(-1.87%)
Nov 26, 2008 21.55 23.78 21.55 23.55 25,401,984 +1.30(+5.84%)
Nov 25, 2008 21.63 22.45 21.20 22.25 31,618,496 +0.83(+3.87%)
Nov 24, 2008 19.62 21.91 18.86 21.42 31,820,424 +2.13(+11.04%)
Nov 21, 2008 18.82 19.34 17.46 19.29 38,364,008 +0.77(+4.16%)
Nov 20, 2008 19.44 20.29 18.31 18.52 32,827,592 -1.24(-6.28%)
Nov 19, 2008 20.48 21.26 19.60 19.76 21,970,484 -0.95(-4.59%)
Nov 18, 2008 20.66 21.42 19.94 20.71 32,638,434 +0.71(+3.55%)
Nov 17, 2008 19.92 20.99 19.74 20.00 22,649,456 -0.54(-2.63%)
Nov 14, 2008 21.74 22.64 20.32 20.54 0 -1.69(-7.60%)
Nov 13, 2008 19.89 22.37 19.15 22.23 28,059,344 +2.43(+12.27%)
Nov 12, 2008 19.86 20.34 19.62 19.80 18,189,356 -0.71(-3.46%)
Nov 11, 2008 20.49 21.47 19.94 20.51 17,405,384 -0.23(-1.11%)
Nov 10, 2008 21.53 21.71 20.46 20.74 14,073,657 -0.32(-1.52%)
Nov 07, 2008 21.05 21.79 20.70 21.06 19,600,088 +0.13(+0.62%)
Nov 06, 2008 21.90 22.80 20.68 20.93 25,524,240 -1.22(-5.51%)
Nov 05, 2008 23.00 23.33 22.06 22.15 22,261,334 -1.24(-5.30%)
Nov 04, 2008 22.69 23.49 22.16 23.39 24,154,580 +1.17(+5.27%)
Nov 03, 2008 23.48 23.59 22.11 22.22 17,940,246 -1.37(-5.81%)
Oct 31, 2008 22.70 24.03 22.30 23.59 21,722,192 +0.87(+3.83%)
Oct 30, 2008 22.22 22.93 21.89 22.72 21,072,792 +1.07(+4.94%)
Oct 29, 2008 21.25 23.18 20.74 21.65 32,328,644 +0.08(+0.37%)
Oct 28, 2008 19.17 21.64 18.67 21.57 28,156,310 +2.66(+14.07%)
Oct 27, 2008 18.01 19.50 18.01 18.91 21,746,512 +0.40(+2.16%)
Oct 24, 2008 17.90 19.00 17.58 18.51 22,529,328 -0.55(-2.89%)
Oct 23, 2008 19.46 19.80 18.01 19.06 29,498,864 -0.41(-2.11%)
Oct 22, 2008 20.04 20.23 18.97 19.47 23,827,604 -1.05(-5.12%)
Oct 21, 2008 20.50 21.46 20.31 20.52 15,135,267 -0.26(-1.25%)
Oct 20, 2008 20.47 21.00 20.11 20.78 18,408,754 +0.57(+2.82%)
Oct 17, 2008 19.18 20.70 18.96 20.21 26,629,716 +0.51(+2.59%)
Oct 16, 2008 19.50 20.01 18.02 19.70 38,445,304 -0.13(-0.66%)
Oct 15, 2008 20.87 21.18 19.50 19.83 26,416,246 -1.24(-5.89%)
Oct 14, 2008 22.65 22.80 20.39 21.07 26,867,490 -0.64(-2.95%)
Oct 13, 2008 20.51 21.81 20.25 21.71 24,678,072 +1.96(+9.92%)
Oct 10, 2008 18.70 21.31 17.05 19.75 0 -0.18(-0.90%)
Oct 09, 2008 21.31 21.48 19.71 19.93 29,596,872 -1.24(-5.86%)
Oct 08, 2008 21.16 22.46 20.75 21.17 35,106,392 -0.72(-3.29%)
Oct 07, 2008 23.12 23.72 21.68 21.89 34,193,376 -0.93(-4.08%)
Oct 06, 2008 23.14 23.40 21.77 22.82 36,436,392 -0.99(-4.16%)
Oct 03, 2008 25.10 25.31 23.72 23.81 0 -1.05(-4.22%)
Oct 02, 2008 25.71 26.06 24.68 24.86 18,545,816 -1.06(-4.09%)
Oct 01, 2008 25.52 26.09 25.30 25.92 20,739,882 +0.03(+0.12%)
Sep 30, 2008 25.66 25.95 24.71 25.89 23,152,780 +0.90(+3.60%)
Sep 29, 2008 25.99 26.62 24.44 24.99 27,075,340 -1.47(-5.56%)
Sep 26, 2008 24.93 26.49 24.93 26.46 0 +0.66(+2.56%)
Sep 25, 2008 25.25 25.94 25.02 25.80 22,968,648 +0.78(+3.12%)
Sep 24, 2008 25.52 25.57 24.58 25.02 20,665,666 -0.24(-0.95%)
Sep 23, 2008 25.67 26.25 25.15 25.26 22,393,864 -0.36(-1.41%)
Sep 22, 2008 27.41 27.72 25.29 25.62 24,648,964 -1.75(-6.39%)
Sep 19, 2008 29.11 29.70 26.15 27.37 0 +0.42(+1.56%)
Sep 18, 2008 26.00 27.50 24.45 26.95 42,121,076 +1.33(+5.19%)
Sep 17, 2008 26.84 26.99 25.56 25.62 42,981,688 -1.96(-7.11%)
Sep 16, 2008 27.89 28.40 27.47 27.58 42,758,736 -0.92(-3.23%)
Sep 15, 2008 27.52 29.08 27.52 28.50 27,658,958 -0.30(-1.04%)
Sep 12, 2008 29.17 29.32 28.50 28.80 25,732,306 -0.70(-2.37%)
Sep 11, 2008 28.55 29.52 28.36 29.50 27,556,176 +0.40(+1.37%)
Sep 10, 2008 29.34 29.53 28.77 29.10 19,822,166 -0.05(-0.17%)
Sep 09, 2008 30.18 30.61 29.13 29.15 35,965,364 -1.01(-3.35%)
Sep 08, 2008 29.80 30.74 29.71 30.16 41,470,600 +1.57(+5.49%)
Sep 05, 2008 28.32 28.79 28.03 28.59 0 +0.02(+0.07%)
Sep 04, 2008 28.95 29.17 28.46 28.57 33,057,320 -0.76(-2.59%)
Sep 03, 2008 27.94 29.40 27.91 29.33 39,056,964 +1.26(+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.