Skip to main content

Home Depot (NY: HD )

390.54 +6.53 (+1.70%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 21.85 22.28 21.75 21.87 13,588,298 -0.07(-0.33%)
Aug 29, 2002 21.58 22.17 21.32 21.95 11,546,523 +0.23(+1.04%)
Aug 28, 2002 21.92 21.95 21.58 21.72 14,489,196 -0.24(-1.09%)
Aug 27, 2002 22.78 22.85 21.89 21.96 20,193,732 -0.58(-2.56%)
Aug 26, 2002 22.35 22.69 22.15 22.54 15,793,421 +0.27(+1.19%)
Aug 23, 2002 22.49 22.90 22.22 22.27 22,728,260 -0.22(-0.97%)
Aug 22, 2002 21.89 22.70 21.79 22.49 27,077,834 +0.78(+3.61%)
Aug 21, 2002 20.86 21.71 20.74 21.71 35,902,544 +1.61(+8.03%)
Aug 20, 2002 20.29 20.59 19.86 20.09 37,060,584 +0.81(+4.20%)
Aug 19, 2002 19.26 19.86 18.87 19.28 35,501,924 +0.62(+3.31%)
Aug 16, 2002 18.66 19.02 18.45 18.66 21,222,296 -0.55(-2.87%)
Aug 15, 2002 18.96 19.36 18.61 19.22 25,126,692 +0.43(+2.30%)
Aug 14, 2002 17.80 18.93 17.60 18.78 25,464,980 +1.19(+6.76%)
Aug 13, 2002 17.75 18.65 17.54 17.60 28,191,762 -0.14(-0.79%)
Aug 12, 2002 18.27 18.39 17.64 17.73 28,841,392 -1.06(-5.62%)
Aug 09, 2002 17.83 18.96 17.73 18.79 27,818,396 +0.76(+4.24%)
Aug 08, 2002 18.77 18.78 17.34 18.03 48,609,212 -0.74(-3.96%)
Aug 07, 2002 18.95 19.18 18.28 18.77 25,574,280 +0.15(+0.82%)
Aug 06, 2002 18.53 19.02 18.38 18.62 20,700,788 +0.37(+2.00%)
Aug 05, 2002 18.88 19.16 18.20 18.25 16,882,810 -0.63(-3.34%)
Aug 02, 2002 19.59 19.66 18.57 18.88 16,225,353 -0.80(-4.05%)
Aug 01, 2002 20.42 20.46 19.43 19.68 18,937,232 -0.83(-4.05%)
Jul 31, 2002 20.43 20.68 19.76 20.51 17,200,020 +0.19(+0.95%)
Jul 30, 2002 20.56 20.96 19.86 20.32 17,491,790 -0.26(-1.26%)
Jul 29, 2002 19.90 20.58 19.74 20.58 20,150,072 +1.12(+5.73%)
Jul 26, 2002 19.43 19.66 18.65 19.46 18,592,018 +0.30(+1.56%)
Jul 25, 2002 20.09 20.19 18.63 19.16 27,495,162 -1.24(-6.09%)
Jul 24, 2002 18.27 20.59 18.10 20.41 31,423,796 +1.71(+9.13%)
Jul 23, 2002 18.78 19.46 18.43 18.70 24,742,936 +0.05(+0.25%)
Jul 22, 2002 19.20 19.59 18.61 18.65 26,732,320 -0.41(-2.16%)
Jul 19, 2002 19.46 19.86 19.06 19.06 20,607,898 -0.60(-3.07%)
Jul 18, 2002 20.59 20.86 19.66 19.67 17,879,158 -0.84(-4.11%)
Jul 17, 2002 21.09 21.41 19.86 20.51 25,506,080 +0.23(+1.11%)
Jul 16, 2002 20.23 21.02 19.89 20.29 31,948,918 +0.36(+1.80%)
Jul 15, 2002 19.66 20.09 18.60 19.93 37,897,948 +0.60(+3.13%)
Jul 12, 2002 19.50 19.87 18.86 19.32 70,140,440 -1.53(-7.36%)
Jul 11, 2002 22.19 22.68 20.86 20.86 35,268,872 -1.23(-5.56%)
Jul 10, 2002 23.45 23.75 22.09 22.09 23,135,200 -1.39(-5.94%)
Jul 09, 2002 24.61 24.68 23.35 23.48 20,318,688 -1.03(-4.20%)
Jul 08, 2002 25.07 25.33 24.51 24.51 14,752,811 -0.72(-2.87%)
Jul 05, 2002 24.71 25.57 24.60 25.23 7,618,492 +0.76(+3.09%)
Jul 04, 2002 22.58 24.48 22.53 24.48 18,707,490 +0.00(+0.00%)
Jul 03, 2002 22.58 24.48 22.53 24.48 18,707,490 +2.06(+9.19%)
Jul 02, 2002 23.43 23.89 22.42 22.42 16,464,729 -1.20(-5.06%)
Jul 01, 2002 24.41 24.90 23.56 23.61 13,545,542 -0.78(-3.21%)
Jun 28, 2002 24.64 25.24 24.25 24.40 15,412,226 -0.31(-1.26%)
Jun 27, 2002 24.88 24.97 23.91 24.71 16,417,606 +0.44(+1.81%)
Jun 26, 2002 23.58 24.44 23.45 24.27 18,179,958 +0.27(+1.11%)
Jun 25, 2002 24.91 25.34 23.85 24.01 14,408,200 -0.35(-1.45%)
Jun 24, 2002 23.71 24.74 23.18 24.36 15,986,277 +0.66(+2.80%)
Jun 21, 2002 23.98 24.24 23.58 23.69 18,331,564 -0.56(-2.30%)
Jun 20, 2002 24.97 25.41 24.24 24.25 12,441,700 -0.76(-3.03%)
Jun 19, 2002 24.99 25.77 24.75 25.01 15,908,743 +0.03(+0.13%)
Jun 18, 2002 25.47 25.57 24.97 24.97 14,125,465 -0.60(-2.34%)
Jun 17, 2002 24.71 25.84 24.46 25.57 15,644,978 +1.01(+4.11%)
Jun 14, 2002 24.31 24.91 24.24 24.56 17,818,184 -0.61(-2.43%)
Jun 13, 2002 24.92 25.54 24.92 25.17 13,446,027 -0.11(-0.42%)
Jun 12, 2002 25.95 26.00 25.24 25.28 18,527,582 -0.73(-2.81%)
Jun 11, 2002 26.60 27.17 25.90 26.01 12,560,786 -0.52(-1.98%)
Jun 10, 2002 25.79 26.70 25.74 26.54 12,660,752 +0.74(+2.88%)
Jun 07, 2002 25.57 25.97 25.41 25.79 16,255,162 -0.12(-0.46%)
Jun 06, 2002 26.93 26.97 25.81 25.91 15,698,423 -1.02(-3.77%)
Jun 05, 2002 26.77 27.37 26.64 26.93 14,374,777 +0.29(+1.10%)
Jun 04, 2002 26.91 27.17 26.20 26.64 16,647,799 -0.28(-1.04%)
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.