Skip to main content

Home Depot (NY: HD )

384.01 +0.77 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2000 26.41 26.57 25.74 26.03 11,478,243 -0.54(-2.03%)
Nov 29, 2000 26.66 26.82 26.33 26.57 11,547,338 +0.29(+1.11%)
Nov 28, 2000 25.91 26.90 25.74 26.28 11,115,757 +0.54(+2.09%)
Nov 27, 2000 26.20 26.20 25.41 25.74 11,175,368 +0.83(+3.33%)
Nov 24, 2000 25.58 25.58 24.83 24.91 5,446,784 +0.50(+2.04%)
Nov 22, 2000 25.41 25.45 24.37 24.41 8,782,474 -1.00(-3.92%)
Nov 21, 2000 25.91 26.41 24.83 25.41 10,827,483 -0.42(-1.62%)
Nov 20, 2000 25.78 26.07 25.45 25.83 8,732,196 +0.05(+0.18%)
Nov 17, 2000 26.16 26.41 25.45 25.78 10,574,285 -0.25(-0.97%)
Nov 16, 2000 26.37 26.53 26.03 26.03 8,307,087 -0.29(-1.11%)
Nov 15, 2000 26.57 26.82 25.45 26.33 15,147,518 +0.29(+1.12%)
Nov 14, 2000 26.57 27.07 25.95 26.03 17,801,588 +1.20(+4.84%)
Nov 13, 2000 23.58 25.37 23.54 24.83 24,128,246 +0.75(+3.12%)
Nov 10, 2000 24.58 24.91 24.04 24.08 18,756,578 -1.70(-6.60%)
Nov 09, 2000 26.57 26.66 25.66 25.78 11,852,171 -1.62(-5.92%)
Nov 08, 2000 27.86 28.27 27.40 27.40 7,859,247 -0.09(-0.31%)
Nov 07, 2000 27.90 27.99 27.20 27.49 5,607,103 +0.05(+0.17%)
Nov 06, 2000 27.69 27.90 27.03 27.44 9,833,656 +0.04(+0.15%)
Nov 03, 2000 28.23 28.32 27.11 27.40 8,824,624 -1.00(-3.51%)
Nov 02, 2000 29.06 29.10 27.99 28.40 12,458,372 -0.87(-2.97%)
Nov 01, 2000 28.56 29.44 28.27 29.27 10,208,787 +0.70(+2.47%)
Oct 31, 2000 28.23 28.98 27.90 28.56 11,398,912 +1.37(+5.03%)
Oct 30, 2000 26.41 27.94 26.41 27.20 12,762,903 +1.04(+3.96%)
Oct 27, 2000 25.74 26.45 25.41 26.16 7,559,684 +0.29(+1.13%)
Oct 26, 2000 25.58 26.07 25.54 25.87 9,746,346 +0.37(+1.46%)
Oct 25, 2000 25.74 26.03 25.45 25.50 9,333,129 -0.58(-2.22%)
Oct 24, 2000 27.44 27.44 25.74 26.07 17,835,458 -0.87(-3.23%)
Oct 23, 2000 26.99 27.65 26.61 26.94 11,316,720 +0.74(+2.84%)
Oct 20, 2000 25.66 26.99 25.41 26.20 14,722,710 +0.54(+2.10%)
Oct 19, 2000 25.00 25.74 24.62 25.66 18,521,444 +1.41(+5.84%)
Oct 18, 2000 23.42 24.29 23.08 24.25 20,939,326 +0.91(+3.90%)
Oct 17, 2000 24.91 25.00 23.29 23.34 19,765,158 -1.70(-6.79%)
Oct 16, 2000 24.54 25.04 24.50 25.04 24,900,486 +0.92(+3.80%)
Oct 13, 2000 23.54 24.21 23.17 24.12 65,817,828 +0.95(+4.10%)
Oct 12, 2000 24.75 25.24 23.04 23.17 100,336,552 -10.63(-31.45%)
Oct 09, 2000 33.92 34.42 33.63 33.80 4,149,780 -0.12(-0.35%)
Oct 06, 2000 34.05 34.34 33.30 33.92 14,233,473 -1.79(-5.00%)
Oct 05, 2000 35.87 37.03 35.29 35.71 10,877,762 -1.20(-3.26%)
Oct 04, 2000 35.75 37.74 35.75 36.91 8,657,079 +1.16(+3.25%)
Oct 03, 2000 35.17 36.37 35.04 35.75 6,165,585 +0.83(+2.38%)
Oct 02, 2000 35.83 35.83 34.92 34.92 4,665,360 -0.25(-0.72%)
Sep 29, 2000 35.96 36.37 35.13 35.17 6,623,511 -1.37(-3.75%)
Sep 28, 2000 36.04 36.54 35.75 36.54 5,148,274 +0.17(+0.46%)
Sep 27, 2000 36.50 36.50 35.63 36.37 7,789,851 +0.91(+2.57%)
Sep 26, 2000 36.16 36.20 34.67 35.46 8,400,268 -0.83(-2.29%)
Sep 25, 2000 37.16 37.16 35.67 36.29 6,928,794 -0.87(-2.34%)
Sep 22, 2000 36.37 37.16 36.04 37.16 8,372,569 +0.62(+1.71%)
Sep 21, 2000 35.29 37.20 35.21 36.54 7,529,577 +1.33(+3.77%)
Sep 20, 2000 35.54 35.75 34.92 35.21 5,636,758 +0.00(+0.00%)
Sep 19, 2000 36.54 36.62 35.04 35.21 6,177,628 -1.37(-3.74%)
Sep 18, 2000 36.29 37.07 35.67 36.58 6,630,736 +0.54(+1.49%)
Sep 15, 2000 37.16 37.16 36.04 36.04 9,908,170 -0.83(-2.25%)
Sep 14, 2000 37.12 37.33 36.37 36.87 8,054,490 +0.50(+1.37%)
Sep 13, 2000 36.70 37.29 35.79 36.37 10,626,972 -0.75(-2.02%)
Sep 12, 2000 36.33 37.16 36.04 37.12 9,532,888 +1.08(+3.00%)
Sep 11, 2000 35.21 36.46 35.17 36.04 7,862,559 +0.87(+2.47%)
Sep 08, 2000 33.80 35.50 33.71 35.17 11,757,936 +1.62(+4.83%)
Sep 07, 2000 33.63 33.88 33.25 33.55 7,700,584 -0.09(-0.26%)
Sep 06, 2000 33.63 33.97 33.55 33.63 7,933,912 +0.33(+1.00%)
Sep 05, 2000 32.51 33.88 32.30 33.30 8,270,206 +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.