Skip to main content

Home Depot (NY: HD )

390.34 +6.33 (+1.65%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2000 26.40 26.57 25.74 26.03 11,479,528 -0.54(-2.02%)
Nov 29, 2000 26.66 26.82 26.32 26.57 11,548,631 +0.29(+1.11%)
Nov 28, 2000 25.90 26.90 25.74 26.28 11,117,000 +0.54(+2.09%)
Nov 27, 2000 26.20 26.20 25.41 25.74 11,176,619 +0.83(+3.33%)
Nov 24, 2000 25.57 25.57 24.83 24.91 5,447,393 +0.50(+2.04%)
Nov 22, 2000 25.41 25.45 24.37 24.41 8,783,457 -1.00(-3.92%)
Nov 21, 2000 25.90 26.40 24.83 25.41 10,828,695 -0.42(-1.62%)
Nov 20, 2000 25.78 26.07 25.45 25.83 8,733,173 +0.05(+0.18%)
Nov 17, 2000 26.16 26.40 25.45 25.78 10,575,468 -0.25(-0.97%)
Nov 16, 2000 26.36 26.53 26.03 26.03 8,308,016 -0.29(-1.11%)
Nov 15, 2000 26.57 26.82 25.45 26.32 15,149,213 +0.29(+1.12%)
Nov 14, 2000 26.57 27.07 25.94 26.03 17,803,580 +1.20(+4.84%)
Nov 13, 2000 23.58 25.37 23.54 24.83 24,130,946 +0.75(+3.12%)
Nov 10, 2000 24.58 24.91 24.04 24.08 18,758,678 -1.70(-6.60%)
Nov 09, 2000 26.57 26.66 25.66 25.78 11,853,497 -1.62(-5.92%)
Nov 08, 2000 27.86 28.27 27.40 27.40 7,860,126 -0.09(-0.31%)
Nov 07, 2000 27.90 27.98 27.19 27.49 5,607,730 +0.05(+0.17%)
Nov 06, 2000 27.69 27.90 27.03 27.44 9,834,756 +0.04(+0.15%)
Nov 03, 2000 28.23 28.32 27.11 27.40 8,825,611 -1.00(-3.51%)
Nov 02, 2000 29.06 29.10 27.98 28.40 12,459,766 -0.87(-2.97%)
Nov 01, 2000 28.56 29.43 28.27 29.27 10,209,930 +0.70(+2.47%)
Oct 31, 2000 28.23 28.98 27.90 28.56 11,400,187 +1.37(+5.03%)
Oct 30, 2000 26.40 27.94 26.40 27.19 12,764,331 +1.04(+3.96%)
Oct 27, 2000 25.74 26.44 25.41 26.16 7,560,530 +0.29(+1.13%)
Oct 26, 2000 25.57 26.07 25.53 25.86 9,747,436 +0.37(+1.46%)
Oct 25, 2000 25.74 26.03 25.45 25.49 9,334,173 -0.58(-2.22%)
Oct 24, 2000 27.44 27.44 25.74 26.07 17,837,454 -0.87(-3.23%)
Oct 23, 2000 26.99 27.65 26.61 26.94 11,317,986 +0.74(+2.84%)
Oct 20, 2000 25.66 26.99 25.41 26.20 14,724,357 +0.54(+2.10%)
Oct 19, 2000 24.99 25.74 24.62 25.66 18,523,516 +1.41(+5.84%)
Oct 18, 2000 23.41 24.28 23.08 24.24 20,941,670 +0.91(+3.90%)
Oct 17, 2000 24.91 24.99 23.29 23.33 19,767,370 -1.70(-6.79%)
Oct 16, 2000 24.54 25.03 24.50 25.03 24,903,274 +0.92(+3.80%)
Oct 13, 2000 23.54 24.20 23.17 24.12 65,825,192 +0.95(+4.10%)
Oct 12, 2000 24.74 25.24 23.04 23.17 100,347,784 -10.63(-31.45%)
Oct 09, 2000 33.92 34.41 33.63 33.80 4,150,244 -0.12(-0.35%)
Oct 06, 2000 34.04 34.33 33.30 33.92 14,235,066 -1.79(-5.00%)
Oct 05, 2000 35.87 37.03 35.29 35.70 10,878,979 -1.20(-3.26%)
Oct 04, 2000 35.74 37.73 35.74 36.90 8,658,048 +1.16(+3.25%)
Oct 03, 2000 35.16 36.37 35.04 35.74 6,166,275 +0.83(+2.38%)
Oct 02, 2000 35.83 35.83 34.91 34.91 4,665,882 -0.25(-0.72%)
Sep 29, 2000 35.95 36.37 35.12 35.16 6,624,252 -1.37(-3.75%)
Sep 28, 2000 36.03 36.53 35.74 36.53 5,148,850 +0.17(+0.46%)
Sep 27, 2000 36.49 36.49 35.62 36.37 7,790,722 +0.91(+2.57%)
Sep 26, 2000 36.16 36.20 34.67 35.46 8,401,208 -0.83(-2.29%)
Sep 25, 2000 37.16 37.16 35.66 36.29 6,929,570 -0.87(-2.34%)
Sep 22, 2000 36.37 37.16 36.03 37.16 8,373,506 +0.62(+1.71%)
Sep 21, 2000 35.29 37.20 35.20 36.53 7,530,419 +1.33(+3.77%)
Sep 20, 2000 35.54 35.74 34.91 35.20 5,637,389 +0.00(+0.00%)
Sep 19, 2000 36.53 36.62 35.04 35.20 6,178,319 -1.37(-3.74%)
Sep 18, 2000 36.29 37.07 35.66 36.57 6,631,478 +0.54(+1.49%)
Sep 15, 2000 37.16 37.16 36.03 36.03 9,909,279 -0.83(-2.25%)
Sep 14, 2000 37.12 37.32 36.37 36.86 8,055,391 +0.50(+1.37%)
Sep 13, 2000 36.70 37.28 35.79 36.37 10,628,161 -0.75(-2.02%)
Sep 12, 2000 36.33 37.16 36.03 37.12 9,533,955 +1.08(+3.00%)
Sep 11, 2000 35.20 36.45 35.16 36.03 7,863,439 +0.87(+2.47%)
Sep 08, 2000 33.80 35.50 33.71 35.16 11,759,252 +1.62(+4.83%)
Sep 07, 2000 33.63 33.88 33.25 33.54 7,701,445 -0.09(-0.26%)
Sep 06, 2000 33.63 33.96 33.54 33.63 7,934,800 +0.33(+1.00%)
Sep 05, 2000 32.51 33.88 32.30 33.30 8,271,131 +1.04(+3.23%)
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.