Skip to main content

Home Depot (NY: HD )

382.89 -3.00 (-0.78%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2001 27.07 27.80 26.61 27.24 13,288,044 +0.45(+1.68%)
Oct 30, 2001 27.25 27.31 26.47 26.79 12,616,646 -0.73(-2.64%)
Oct 29, 2001 28.32 28.57 27.45 27.52 7,970,328 -1.19(-4.14%)
Oct 26, 2001 28.64 28.96 28.27 28.71 8,282,029 -0.11(-0.40%)
Oct 25, 2001 28.29 28.82 27.61 28.82 11,686,737 +0.18(+0.62%)
Oct 24, 2001 28.74 29.07 28.39 28.64 7,769,919 -0.11(-0.37%)
Oct 23, 2001 29.10 29.24 28.47 28.75 10,090,482 +0.29(+1.00%)
Oct 22, 2001 28.62 29.05 27.63 28.47 12,167,410 -0.33(-1.14%)
Oct 19, 2001 29.29 29.37 28.50 28.79 10,928,186 -0.21(-0.71%)
Oct 18, 2001 28.72 29.78 28.36 29.00 10,360,361 +0.14(+0.47%)
Oct 17, 2001 29.93 30.28 28.79 28.87 8,703,899 -0.79(-2.67%)
Oct 16, 2001 29.36 29.78 28.79 29.66 6,635,672 +0.47(+1.61%)
Oct 15, 2001 29.04 29.38 28.50 29.19 8,693,654 -0.51(-1.73%)
Oct 12, 2001 30.20 30.21 28.64 29.70 14,019,650 -1.01(-3.29%)
Oct 11, 2001 29.21 30.72 29.21 30.71 17,208,230 +2.06(+7.19%)
Oct 10, 2001 27.20 28.71 27.01 28.65 10,297,908 +1.65(+6.09%)
Oct 09, 2001 27.93 27.93 26.76 27.01 11,375,317 -0.33(-1.22%)
Oct 08, 2001 28.08 28.08 27.18 27.34 7,764,727 -0.74(-2.64%)
Oct 05, 2001 27.93 28.15 27.01 28.08 9,421,750 +0.16(+0.56%)
Oct 04, 2001 29.07 29.18 27.92 27.92 12,098,081 -1.17(-4.02%)
Oct 03, 2001 27.68 29.27 27.52 29.09 12,133,728 +1.27(+4.56%)
Oct 02, 2001 27.25 28.05 27.01 27.82 8,819,821 +0.88(+3.25%)
Oct 01, 2001 27.16 27.34 26.44 26.95 11,619,373 -0.39(-1.43%)
Sep 28, 2001 26.54 27.65 25.90 27.34 13,164,262 +1.05(+3.98%)
Sep 27, 2001 25.72 26.44 25.30 26.29 11,139,682 +0.96(+3.80%)
Sep 26, 2001 26.51 26.61 25.33 25.33 11,751,435 -0.53(-2.07%)
Sep 25, 2001 26.18 26.54 25.20 25.87 16,112,717 +0.21(+0.81%)
Sep 24, 2001 23.60 26.02 23.59 25.66 17,671,220 +2.07(+8.76%)
Sep 21, 2001 21.95 23.88 21.59 23.59 25,777,680 +0.22(+0.95%)
Sep 20, 2001 23.73 24.73 23.09 23.37 21,921,632 -1.78(-7.08%)
Sep 19, 2001 26.58 26.85 24.24 25.15 21,568,530 -0.99(-3.79%)
Sep 18, 2001 26.36 27.20 25.12 26.14 24,447,936 +0.35(+1.35%)
Sep 17, 2001 25.30 26.54 24.94 25.79 35,484,044 -3.10(-10.73%)
Sep 10, 2001 28.56 29.43 28.54 28.89 15,505,736 -0.29(-0.98%)
Sep 07, 2001 30.07 30.99 28.50 29.18 26,804,988 -1.85(-5.97%)
Sep 06, 2001 32.25 32.96 30.92 31.03 11,061,652 -1.74(-5.31%)
Sep 05, 2001 33.36 33.36 31.92 32.77 9,607,423 -0.59(-1.77%)
Sep 04, 2001 32.65 34.20 32.64 33.36 9,087,174 +0.62(+1.89%)
Aug 31, 2001 32.67 33.58 32.66 32.74 8,041,622 +0.09(+0.28%)
Aug 30, 2001 33.13 33.60 32.26 32.65 11,694,175 -0.84(-2.51%)
Aug 29, 2001 33.95 34.02 33.20 33.49 9,179,238 -0.64(-1.88%)
Aug 28, 2001 34.59 34.88 34.10 34.13 7,764,867 -0.78(-2.23%)
Aug 27, 2001 35.23 35.33 34.45 34.91 8,259,293 -0.68(-1.90%)
Aug 24, 2001 34.39 35.59 34.13 35.58 8,437,529 +1.39(+4.06%)
Aug 23, 2001 34.70 34.80 33.88 34.19 6,000,341 -0.61(-1.76%)
Aug 22, 2001 34.29 34.91 33.95 34.81 7,027,087 +0.53(+1.56%)
Aug 21, 2001 35.60 35.60 34.27 34.27 7,384,679 -1.21(-3.41%)
Aug 20, 2001 34.93 35.63 34.84 35.48 7,957,557 +0.41(+1.16%)
Aug 17, 2001 35.51 35.51 34.84 35.08 6,248,467 -0.47(-1.32%)
Aug 16, 2001 34.74 35.61 34.74 35.55 8,245,961 +0.50(+1.42%)
Aug 15, 2001 35.27 35.47 34.88 35.05 8,426,722 -0.08(-0.22%)
Aug 14, 2001 34.91 35.59 34.91 35.13 9,473,958 +0.86(+2.49%)
Aug 13, 2001 34.53 34.66 33.77 34.27 7,651,751 -0.26(-0.74%)
Aug 10, 2001 34.81 34.83 33.72 34.53 5,257,930 -0.01(-0.04%)
Aug 09, 2001 34.49 34.74 34.17 34.54 8,724,389 +0.43(+1.25%)
Aug 08, 2001 34.91 35.24 34.02 34.12 8,129,898 -0.79(-2.27%)
Aug 07, 2001 34.74 35.26 34.47 34.91 6,537,432 +0.51(+1.47%)
Aug 06, 2001 35.24 35.38 34.17 34.40 6,416,176 -0.61(-1.73%)
Aug 03, 2001 35.59 35.59 34.63 35.01 5,525,843 -0.46(-1.31%)
Aug 02, 2001 35.73 35.84 35.16 35.47 6,000,201 +0.00(+0.00%)
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.