Skip to main content

Home Depot (NY: HD )

383.10 -2.79 (-0.72%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 30.28 31.09 29.93 30.64 10,627,152 +1.47(+5.03%)
Oct 30, 2000 28.32 29.97 28.32 29.17 11,898,794 +1.11(+3.96%)
Oct 27, 2000 27.61 28.37 27.25 28.06 7,047,857 +0.31(+1.13%)
Oct 26, 2000 27.43 27.97 27.39 27.75 9,086,472 +0.40(+1.46%)
Oct 25, 2000 27.61 27.92 27.30 27.35 8,701,232 -0.62(-2.22%)
Oct 24, 2000 29.44 29.44 27.61 27.97 16,627,914 -0.93(-3.23%)
Oct 23, 2000 28.95 29.66 28.54 28.90 10,550,525 +0.80(+2.84%)
Oct 20, 2000 27.53 28.95 27.25 28.10 13,725,913 +0.58(+2.10%)
Oct 19, 2000 26.81 27.61 26.41 27.53 17,267,454 +1.52(+5.84%)
Oct 18, 2000 25.12 26.05 24.76 26.01 19,521,636 +0.98(+3.90%)
Oct 17, 2000 26.72 26.81 24.98 25.03 18,426,964 -1.82(-6.79%)
Oct 16, 2000 26.32 26.86 26.28 26.86 23,214,606 +0.98(+3.80%)
Oct 13, 2000 25.25 25.97 24.85 25.87 61,361,648 +1.02(+4.10%)
Oct 12, 2000 26.54 27.08 24.72 24.85 93,543,296 -11.40(-31.45%)
Oct 09, 2000 36.38 36.92 36.08 36.25 3,868,820 -0.13(-0.35%)
Oct 06, 2000 36.52 36.83 35.72 36.38 13,269,800 -1.92(-5.00%)
Oct 05, 2000 38.48 39.72 37.86 38.30 10,141,286 -1.29(-3.26%)
Oct 04, 2000 38.34 40.48 38.34 39.59 8,070,954 +1.25(+3.25%)
Oct 03, 2000 37.72 39.01 37.59 38.34 5,748,146 +0.89(+2.38%)
Oct 02, 2000 38.43 38.43 37.45 37.45 4,349,493 -0.27(-0.72%)
Sep 29, 2000 38.57 39.01 37.68 37.72 6,175,068 -1.47(-3.75%)
Sep 28, 2000 38.66 39.19 38.34 39.19 4,799,712 +0.18(+0.46%)
Sep 27, 2000 39.15 39.15 38.21 39.01 7,262,441 +0.98(+2.57%)
Sep 26, 2000 38.79 38.83 37.19 38.04 7,831,530 -0.89(-2.29%)
Sep 25, 2000 39.86 39.86 38.26 38.93 6,459,682 -0.93(-2.34%)
Sep 22, 2000 39.01 39.86 38.66 39.86 7,805,707 +0.67(+1.71%)
Sep 21, 2000 37.86 39.90 37.76 39.19 7,019,789 +1.43(+3.77%)
Sep 20, 2000 38.12 38.34 37.45 37.76 5,255,123 +0.00(+0.00%)
Sep 19, 2000 39.19 39.28 37.59 37.76 5,759,373 -1.47(-3.74%)
Sep 18, 2000 38.93 39.77 38.26 39.23 6,181,804 +0.58(+1.49%)
Sep 15, 2000 39.86 39.86 38.66 38.66 9,237,340 -0.89(-2.25%)
Sep 14, 2000 39.82 40.04 39.01 39.55 7,509,163 +0.53(+1.37%)
Sep 13, 2000 39.37 39.99 38.39 39.01 9,907,475 -0.81(-2.02%)
Sep 12, 2000 38.97 39.86 38.66 39.82 8,887,466 +1.16(+3.00%)
Sep 11, 2000 37.76 39.10 37.72 38.66 7,330,226 +0.93(+2.47%)
Sep 08, 2000 36.25 38.08 36.16 37.72 10,961,868 +1.74(+4.83%)
Sep 07, 2000 36.08 36.34 35.67 35.98 7,179,218 -0.09(-0.26%)
Sep 06, 2000 36.08 36.43 35.98 36.08 7,396,749 +0.36(+1.00%)
Sep 05, 2000 34.87 36.34 34.65 35.72 7,710,274 +1.12(+3.23%)
Sep 01, 2000 34.91 34.91 34.24 34.60 7,748,868 +0.36(+1.04%)
Aug 31, 2000 34.34 35.19 34.20 34.24 11,987,912 -0.23(-0.66%)
Aug 30, 2000 35.09 35.14 34.20 34.47 11,696,701 -0.93(-2.64%)
Aug 29, 2000 35.58 35.85 34.96 35.41 7,627,331 -0.22(-0.62%)
Aug 28, 2000 36.08 36.20 35.63 35.63 6,947,793 -0.36(-0.99%)
Aug 25, 2000 35.94 36.12 35.72 35.98 5,314,347 +0.04(+0.12%)
Aug 24, 2000 36.08 36.30 35.54 35.94 7,299,632 -0.67(-1.83%)
Aug 23, 2000 36.50 36.61 35.98 36.61 7,304,123 +0.14(+0.37%)
Aug 22, 2000 36.30 37.05 36.03 36.48 6,633,005 +0.22(+0.61%)
Aug 21, 2000 36.43 36.65 35.58 36.25 8,173,825 -0.36(-0.97%)
Aug 18, 2000 36.43 37.14 36.16 36.61 8,974,058 +0.05(+0.14%)
Aug 17, 2000 36.43 36.70 35.94 36.56 9,817,656 +0.22(+0.61%)
Aug 16, 2000 37.19 37.23 35.45 36.34 29,300,276 -1.78(-4.67%)
Aug 15, 2000 39.90 39.95 37.76 38.12 22,891,398 -3.92(-9.32%)
Aug 14, 2000 40.48 42.75 40.48 42.04 7,033,963 +2.18(+5.47%)
Aug 11, 2000 39.19 40.26 39.19 39.86 3,824,051 +0.58(+1.47%)
Aug 10, 2000 40.89 40.93 39.28 39.28 5,937,749 -2.05(-4.95%)
Aug 09, 2000 40.84 41.33 39.72 41.33 6,714,544 +0.71(+1.75%)
Aug 08, 2000 39.19 41.64 39.15 40.61 9,641,807 +1.42(+3.64%)
Aug 07, 2000 37.50 39.55 37.50 39.19 5,788,424 +0.71(+1.85%)
Aug 04, 2000 36.92 38.48 36.79 38.48 5,947,853 +1.60(+4.35%)
Aug 03, 2000 37.90 38.39 36.65 36.87 5,495,670 -0.98(-2.60%)
Aug 02, 2000 37.32 38.12 36.97 37.86 4,675,789 +0.81(+2.17%)
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.