Skip to main content

Home Depot (NY: HD )

390.34 +6.33 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 24.22 24.24 23.67 23.77 36,218,700 -0.45(-1.84%)
Jun 29, 2006 24.05 24.28 23.81 24.22 30,212,460 +0.20(+0.83%)
Jun 28, 2006 24.09 24.21 23.91 24.02 40,579,716 -0.14(-0.58%)
Jun 27, 2006 24.28 24.38 24.11 24.16 15,104,650 -0.18(-0.74%)
Jun 26, 2006 24.08 24.44 24.08 24.34 11,283,962 +0.15(+0.63%)
Jun 23, 2006 24.14 25.77 24.13 24.18 12,227,767 -0.05(-0.19%)
Jun 22, 2006 24.54 24.54 24.15 24.23 15,137,018 -0.12(-0.49%)
Jun 21, 2006 24.12 24.49 24.12 24.35 12,968,629 +0.16(+0.66%)
Jun 20, 2006 24.38 24.44 24.07 24.19 19,743,282 -0.29(-1.19%)
Jun 19, 2006 24.52 24.73 24.43 24.48 14,859,402 -0.03(-0.14%)
Jun 16, 2006 24.78 25.03 24.48 24.52 22,680,386 -0.31(-1.23%)
Jun 15, 2006 24.60 24.91 24.36 24.82 30,662,608 +0.41(+1.69%)
Jun 14, 2006 24.00 24.45 23.99 24.41 16,699,137 +0.31(+1.27%)
Jun 13, 2006 23.98 24.51 23.94 24.10 18,942,048 +0.02(+0.08%)
Jun 12, 2006 24.51 24.55 24.05 24.08 16,723,978 -0.46(-1.87%)
Jun 09, 2006 24.64 24.84 24.42 24.54 16,212,405 -0.20(-0.81%)
Jun 08, 2006 24.29 24.84 24.26 24.74 19,913,104 +0.36(+1.47%)
Jun 07, 2006 24.54 24.83 24.34 24.38 17,570,226 -0.23(-0.94%)
Jun 06, 2006 24.95 25.00 24.31 24.62 26,643,494 -0.27(-1.07%)
Jun 05, 2006 25.07 25.31 24.87 24.88 17,512,716 -0.36(-1.42%)
Jun 02, 2006 25.51 25.74 25.11 25.24 18,831,092 -0.37(-1.43%)
Jun 01, 2006 25.21 25.65 25.17 25.61 17,526,266 +0.29(+1.13%)
May 31, 2006 25.09 25.33 24.98 25.32 18,144,428 +0.28(+1.11%)
May 30, 2006 25.41 25.47 25.04 25.04 17,342,292 -0.64(-2.51%)
May 26, 2006 25.57 25.96 25.57 25.69 13,903,552 +0.18(+0.70%)
May 25, 2006 25.48 25.51 25.19 25.51 14,160,393 +0.26(+1.03%)
May 24, 2006 25.11 25.36 24.96 25.25 22,355,948 +0.11(+0.45%)
May 23, 2006 25.62 25.71 25.07 25.13 16,259,227 -0.43(-1.69%)
May 22, 2006 25.57 25.69 25.28 25.57 16,382,980 -0.30(-1.16%)
May 19, 2006 25.63 25.98 25.59 25.86 18,055,002 +0.35(+1.38%)
May 18, 2006 25.57 25.96 25.39 25.51 24,092,404 +0.27(+1.05%)
May 17, 2006 25.42 25.47 24.78 25.25 43,865,496 -0.29(-1.14%)
May 16, 2006 26.30 26.30 25.36 25.54 46,523,928 -1.36(-5.06%)
May 15, 2006 26.54 26.90 26.26 26.90 14,533,759 +0.33(+1.25%)
May 12, 2006 26.92 26.98 26.34 26.57 17,564,204 -0.48(-1.77%)
May 11, 2006 27.27 27.43 26.93 27.05 13,684,651 -0.33(-1.19%)
May 10, 2006 27.43 27.47 27.13 27.37 11,249,335 -0.10(-0.36%)
May 09, 2006 27.30 27.64 27.25 27.47 12,583,369 +0.23(+0.85%)
May 08, 2006 27.33 27.53 27.15 27.24 10,582,694 -0.19(-0.68%)
May 05, 2006 27.01 27.55 26.88 27.43 16,958,086 +0.68(+2.56%)
May 04, 2006 26.85 26.90 26.63 26.74 13,943,448 -0.07(-0.27%)
May 03, 2006 26.70 26.95 26.60 26.81 9,142,371 +0.11(+0.42%)
May 02, 2006 27.17 27.20 26.66 26.70 12,233,187 -0.23(-0.84%)
May 01, 2006 26.67 27.09 26.63 26.93 15,405,601 +0.41(+1.53%)
Apr 28, 2006 26.74 26.85 26.52 26.52 13,451,296 -0.19(-0.72%)
Apr 27, 2006 26.42 27.01 26.42 26.72 13,214,931 +0.10(+0.37%)
Apr 26, 2006 26.69 26.91 26.55 26.62 11,991,251 +0.07(+0.28%)
Apr 25, 2006 26.62 26.79 26.24 26.54 15,962,942 -0.08(-0.30%)
Apr 24, 2006 26.70 26.88 26.54 26.62 9,893,772 -0.13(-0.50%)
Apr 21, 2006 27.30 27.33 26.57 26.75 13,715,514 -0.35(-1.30%)
Apr 20, 2006 27.13 27.35 26.81 27.11 7,851,545 +0.05(+0.17%)
Apr 19, 2006 27.37 27.53 27.03 27.06 10,076,090 -0.39(-1.40%)
Apr 18, 2006 26.81 27.53 26.73 27.45 14,125,766 +0.62(+2.33%)
Apr 17, 2006 27.25 27.34 26.64 26.82 10,203,757 -0.49(-1.80%)
Apr 13, 2006 27.23 27.49 26.98 27.31 8,108,686 +0.09(+0.32%)
Apr 12, 2006 27.45 27.50 27.10 27.23 10,609,944 -0.29(-1.06%)
Apr 11, 2006 27.83 27.96 27.42 27.52 10,636,893 -0.25(-0.88%)
Apr 10, 2006 27.95 28.04 27.60 27.76 10,478,964 -0.20(-0.71%)
Apr 07, 2006 28.16 28.32 27.79 27.96 13,315,800 -0.03(-0.10%)
Apr 06, 2006 28.30 28.32 27.94 27.99 10,734,299 -0.34(-1.20%)
Apr 05, 2006 28.36 28.52 28.28 28.33 10,056,819 +0.07(+0.23%)
Apr 04, 2006 27.99 28.36 27.94 28.26 9,493,758 +0.11(+0.40%)
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.