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 (%)
Jul 31, 2008 16.80 17.49 16.74 16.98 26,046,950 +0.06(+0.38%)
Jul 30, 2008 17.60 17.81 16.60 16.91 27,035,866 -0.42(-2.42%)
Jul 29, 2008 16.60 17.41 16.56 17.33 21,726,206 +0.83(+5.05%)
Jul 28, 2008 16.70 17.16 16.44 16.50 16,029,107 -0.46(-2.69%)
Jul 25, 2008 17.18 17.73 16.79 16.96 20,370,520 -0.16(-0.92%)
Jul 24, 2008 17.81 17.90 17.05 17.11 22,952,204 -0.72(-4.04%)
Jul 23, 2008 16.93 18.42 16.93 17.83 37,112,472 +0.77(+4.51%)
Jul 22, 2008 16.39 17.17 16.29 17.06 24,995,322 +0.59(+3.59%)
Jul 21, 2008 16.83 16.95 16.33 16.47 19,208,356 -0.23(-1.37%)
Jul 18, 2008 16.97 16.97 16.17 16.70 22,292,768 +0.04(+0.26%)
Jul 17, 2008 16.24 16.89 15.71 16.66 31,337,226 +0.50(+3.09%)
Jul 16, 2008 15.34 16.19 15.11 16.16 27,471,364 +0.87(+5.68%)
Jul 15, 2008 15.24 15.60 14.79 15.29 28,838,508 -0.05(-0.32%)
Jul 14, 2008 15.60 15.67 15.18 15.34 18,122,676 -0.04(-0.23%)
Jul 11, 2008 15.38 15.77 14.96 15.38 38,074,224 -0.21(-1.33%)
Jul 10, 2008 15.97 16.04 15.47 15.58 26,050,886 -0.36(-2.23%)
Jul 09, 2008 16.46 16.46 15.89 15.94 18,795,026 -0.48(-2.91%)
Jul 08, 2008 15.90 16.44 15.89 16.42 24,148,884 +0.51(+3.23%)
Jul 07, 2008 16.14 16.52 15.69 15.90 29,152,852 -0.16(-0.98%)
Jul 04, 2008 16.15 16.36 15.92 16.06 15,894,106 +0.00(+0.00%)
Jul 03, 2008 16.15 16.36 15.92 16.06 15,894,106 +0.01(+0.09%)
Jul 02, 2008 16.56 16.74 16.01 16.04 31,936,676 -0.49(-2.97%)
Jul 01, 2008 16.46 16.66 16.04 16.54 30,869,838 -0.15(-0.90%)
Jun 30, 2008 17.11 17.36 16.61 16.69 27,485,862 -0.43(-2.50%)
Jun 27, 2008 17.57 17.60 17.04 17.11 31,361,174 -0.46(-2.59%)
Jun 26, 2008 17.98 18.08 17.53 17.57 26,523,354 -0.58(-3.18%)
Jun 25, 2008 18.10 18.79 18.00 18.15 27,967,550 +0.11(+0.63%)
Jun 24, 2008 17.88 18.35 17.69 18.03 26,078,648 +0.18(+1.00%)
Jun 23, 2008 18.81 18.81 17.74 17.85 32,142,592 -0.85(-4.53%)
Jun 20, 2008 19.26 19.36 18.61 18.70 24,123,426 -0.66(-3.42%)
Jun 19, 2008 18.92 19.44 18.92 19.36 22,465,542 +0.45(+2.37%)
Jun 18, 2008 18.99 19.14 18.75 18.92 19,635,450 -0.23(-1.19%)
Jun 17, 2008 19.63 19.76 19.09 19.14 17,226,840 -0.45(-2.29%)
Jun 16, 2008 19.57 19.72 19.34 19.59 17,430,406 -0.02(-0.11%)
Jun 13, 2008 19.02 19.65 18.99 19.61 22,530,692 +0.75(+3.97%)
Jun 12, 2008 18.55 19.15 18.55 18.87 21,193,348 +0.41(+2.20%)
Jun 11, 2008 19.03 19.11 18.42 18.46 26,898,312 -0.57(-3.00%)
Jun 10, 2008 18.91 19.20 18.59 19.03 25,095,128 +0.12(+0.64%)
Jun 09, 2008 19.39 19.70 18.82 18.91 24,837,220 -0.46(-2.35%)
Jun 06, 2008 19.56 19.73 19.31 19.36 27,182,966 -0.52(-2.62%)
Jun 05, 2008 19.54 20.04 19.52 19.88 28,444,272 +0.52(+2.69%)
Jun 04, 2008 19.29 19.59 19.14 19.36 24,615,604 +0.06(+0.33%)
Jun 03, 2008 19.27 19.41 19.03 19.30 21,380,506 -0.05(-0.26%)
Jun 02, 2008 19.53 19.66 19.09 19.35 21,752,906 -0.14(-0.73%)
May 30, 2008 19.77 19.77 19.49 19.49 16,431,423 -0.25(-1.26%)
May 29, 2008 19.49 19.86 19.44 19.74 19,447,096 +0.20(+1.02%)
May 28, 2008 19.66 19.84 19.39 19.54 18,587,664 +0.11(+0.55%)
May 27, 2008 19.17 19.61 19.03 19.44 30,054,464 +0.36(+1.91%)
May 26, 2008 19.12 19.23 18.72 19.07 0 +0.00(+0.00%)
May 23, 2008 19.12 19.23 18.72 19.07 24,316,722 -0.10(-0.52%)
May 22, 2008 19.12 19.37 19.03 19.17 22,308,544 -0.01(-0.07%)
May 21, 2008 19.46 19.59 19.09 19.19 41,089,484 -0.31(-1.61%)
May 20, 2008 19.98 20.08 19.24 19.50 55,875,616 -1.07(-5.20%)
May 19, 2008 20.41 20.93 20.32 20.57 19,500,854 -0.16(-0.79%)
May 16, 2008 21.27 21.27 20.48 20.73 18,592,162 -0.31(-1.46%)
May 15, 2008 20.73 21.05 20.49 21.04 15,502,283 +0.29(+1.41%)
May 14, 2008 20.58 21.04 20.48 20.75 16,975,070 +0.26(+1.29%)
May 13, 2008 20.42 20.64 20.31 20.48 14,585,757 +0.08(+0.38%)
May 12, 2008 19.96 20.45 19.96 20.40 17,283,826 +0.47(+2.36%)
May 09, 2008 19.82 20.26 19.69 19.93 18,268,932 +0.04(+0.21%)
May 08, 2008 20.38 20.50 19.80 19.89 27,321,852 -0.46(-2.24%)
May 07, 2008 20.84 21.00 20.29 20.35 20,696,272 -0.51(-2.46%)
May 06, 2008 20.86 20.90 20.45 20.86 20,083,826 -0.06(-0.31%)
May 05, 2008 21.30 21.40 20.83 20.93 22,313,828 -0.53(-2.49%)
May 02, 2008 21.66 21.73 21.25 21.46 27,081,030 +0.18(+0.84%)
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.