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 26,044,040 +0.06(+0.38%)
Jul 30, 2008 17.60 17.81 16.60 16.92 27,032,844 -0.42(-2.42%)
Jul 29, 2008 16.60 17.41 16.56 17.34 21,723,778 +0.83(+5.05%)
Jul 28, 2008 16.70 17.17 16.44 16.50 16,027,316 -0.46(-2.69%)
Jul 25, 2008 17.18 17.73 16.79 16.96 20,368,244 -0.16(-0.92%)
Jul 24, 2008 17.81 17.91 17.05 17.12 22,949,638 -0.72(-4.03%)
Jul 23, 2008 16.93 18.42 16.93 17.83 37,108,324 +0.77(+4.51%)
Jul 22, 2008 16.39 17.17 16.29 17.07 24,992,530 +0.59(+3.59%)
Jul 21, 2008 16.83 16.95 16.33 16.47 19,206,208 -0.23(-1.37%)
Jul 18, 2008 16.97 16.97 16.17 16.70 22,290,278 +0.04(+0.26%)
Jul 17, 2008 16.24 16.89 15.71 16.66 31,333,724 +0.50(+3.09%)
Jul 16, 2008 15.34 16.20 15.11 16.16 27,468,294 +0.87(+5.68%)
Jul 15, 2008 15.24 15.60 14.79 15.29 28,835,286 -0.05(-0.32%)
Jul 14, 2008 15.60 15.68 15.18 15.34 18,120,650 -0.04(-0.23%)
Jul 11, 2008 15.38 15.77 14.96 15.38 38,069,972 -0.21(-1.33%)
Jul 10, 2008 15.97 16.04 15.47 15.58 26,047,974 -0.36(-2.24%)
Jul 09, 2008 16.47 16.47 15.89 15.94 18,792,926 -0.48(-2.91%)
Jul 08, 2008 15.90 16.44 15.89 16.42 24,146,186 +0.51(+3.23%)
Jul 07, 2008 16.14 16.52 15.69 15.90 29,149,594 -0.16(-0.98%)
Jul 04, 2008 16.15 16.36 15.93 16.06 15,892,330 +0.00(+0.00%)
Jul 03, 2008 16.15 16.36 15.93 16.06 15,892,330 +0.01(+0.09%)
Jul 02, 2008 16.57 16.74 16.01 16.05 31,933,106 -0.49(-2.97%)
Jul 01, 2008 16.47 16.67 16.05 16.54 30,866,388 -0.15(-0.90%)
Jun 30, 2008 17.12 17.36 16.62 16.69 27,482,790 -0.43(-2.50%)
Jun 27, 2008 17.57 17.60 17.04 17.12 31,357,668 -0.46(-2.60%)
Jun 26, 2008 17.98 18.08 17.54 17.57 26,520,390 -0.58(-3.18%)
Jun 25, 2008 18.11 18.80 18.00 18.15 27,964,424 +0.11(+0.63%)
Jun 24, 2008 17.88 18.35 17.69 18.03 26,075,734 +0.18(+1.00%)
Jun 23, 2008 18.81 18.81 17.74 17.86 32,139,000 -0.85(-4.53%)
Jun 20, 2008 19.26 19.37 18.61 18.70 24,120,730 -0.66(-3.42%)
Jun 19, 2008 18.93 19.45 18.93 19.37 22,463,030 +0.45(+2.37%)
Jun 18, 2008 19.00 19.15 18.75 18.92 19,633,256 -0.23(-1.19%)
Jun 17, 2008 19.63 19.76 19.09 19.15 17,224,916 -0.45(-2.29%)
Jun 16, 2008 19.57 19.72 19.34 19.59 17,428,458 -0.02(-0.11%)
Jun 13, 2008 19.02 19.65 18.99 19.62 22,528,174 +0.75(+3.97%)
Jun 12, 2008 18.55 19.15 18.55 18.87 21,190,980 +0.41(+2.20%)
Jun 11, 2008 19.03 19.11 18.42 18.46 26,895,306 -0.57(-2.99%)
Jun 10, 2008 18.91 19.20 18.59 19.03 25,092,324 +0.12(+0.64%)
Jun 09, 2008 19.40 19.70 18.83 18.91 24,834,444 -0.46(-2.35%)
Jun 06, 2008 19.56 19.73 19.31 19.37 27,179,930 -0.52(-2.62%)
Jun 05, 2008 19.54 20.04 19.52 19.89 28,441,094 +0.52(+2.69%)
Jun 04, 2008 19.29 19.59 19.15 19.37 24,612,852 +0.06(+0.33%)
Jun 03, 2008 19.27 19.42 19.03 19.30 21,378,116 -0.05(-0.26%)
Jun 02, 2008 19.53 19.67 19.10 19.35 21,750,476 -0.14(-0.73%)
May 30, 2008 19.77 19.77 19.49 19.50 16,429,586 -0.25(-1.26%)
May 29, 2008 19.49 19.86 19.45 19.74 19,444,922 +0.20(+1.02%)
May 28, 2008 19.66 19.84 19.40 19.55 18,585,588 +0.11(+0.55%)
May 27, 2008 19.17 19.62 19.03 19.44 30,051,106 +0.36(+1.91%)
May 26, 2008 19.12 19.23 18.73 19.07 0 +0.00(+0.00%)
May 23, 2008 19.12 19.23 18.73 19.07 24,314,004 -0.10(-0.52%)
May 22, 2008 19.12 19.37 19.03 19.17 22,306,050 -0.01(-0.07%)
May 21, 2008 19.47 19.59 19.10 19.19 41,084,892 -0.31(-1.61%)
May 20, 2008 19.98 20.09 19.24 19.50 55,869,372 -1.07(-5.20%)
May 19, 2008 20.41 20.93 20.32 20.57 19,498,676 -0.16(-0.79%)
May 16, 2008 21.27 21.27 20.49 20.73 18,590,084 -0.31(-1.46%)
May 15, 2008 20.73 21.06 20.49 21.04 15,500,550 +0.29(+1.41%)
May 14, 2008 20.58 21.04 20.49 20.75 16,973,172 +0.26(+1.29%)
May 13, 2008 20.42 20.64 20.31 20.49 14,584,127 +0.08(+0.38%)
May 12, 2008 19.96 20.46 19.96 20.41 17,281,894 +0.47(+2.36%)
May 09, 2008 19.82 20.26 19.69 19.94 18,266,890 +0.04(+0.21%)
May 08, 2008 20.39 20.51 19.80 19.89 27,318,798 -0.46(-2.24%)
May 07, 2008 20.84 21.01 20.29 20.35 20,693,960 -0.51(-2.46%)
May 06, 2008 20.86 20.90 20.46 20.86 20,081,582 -0.06(-0.31%)
May 05, 2008 21.30 21.40 20.83 20.93 22,311,334 -0.53(-2.49%)
May 02, 2008 21.66 21.73 21.26 21.46 27,078,004 +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.