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 28, 2008 15.68 15.94 15.23 15.48 15,336,925 -0.29(-1.87%)
Nov 26, 2008 14.44 15.93 14.44 15.78 37,921,456 +0.87(+5.84%)
Nov 25, 2008 14.49 15.04 14.20 14.90 47,201,804 +0.56(+3.87%)
Nov 24, 2008 13.14 14.68 12.63 14.35 47,503,252 +1.43(+11.04%)
Nov 21, 2008 12.61 12.96 11.70 12.92 57,271,868 +0.52(+4.16%)
Nov 20, 2008 13.02 13.59 12.27 12.41 49,006,808 -0.83(-6.28%)
Nov 19, 2008 13.72 14.24 13.13 13.24 32,798,728 -0.64(-4.59%)
Nov 18, 2008 13.84 14.35 13.36 13.87 48,724,420 +0.48(+3.55%)
Nov 17, 2008 13.34 14.06 13.22 13.40 33,812,336 -0.36(-2.63%)
Nov 14, 2008 14.56 15.17 13.61 13.76 0 -1.13(-7.60%)
Nov 13, 2008 13.32 14.98 12.83 14.89 41,888,508 +1.63(+12.27%)
Nov 12, 2008 13.30 13.62 13.14 13.26 27,154,056 -0.48(-3.46%)
Nov 11, 2008 13.73 14.38 13.36 13.74 25,983,700 -0.15(-1.11%)
Nov 10, 2008 14.42 14.54 13.71 13.89 21,009,918 -0.21(-1.52%)
Nov 07, 2008 14.10 14.60 13.87 14.11 29,260,072 +0.09(+0.62%)
Nov 06, 2008 14.67 15.28 13.85 14.02 38,103,968 -0.82(-5.51%)
Nov 05, 2008 15.41 15.63 14.78 14.84 33,232,924 -0.83(-5.30%)
Nov 04, 2008 15.20 15.73 14.84 15.67 36,059,264 +0.78(+5.27%)
Nov 03, 2008 15.73 15.80 14.81 14.88 26,782,170 -0.92(-5.81%)
Oct 31, 2008 15.21 16.10 14.94 15.80 32,428,064 +0.58(+3.83%)
Oct 30, 2008 14.88 15.36 14.66 15.22 31,458,606 +0.72(+4.94%)
Oct 29, 2008 14.23 15.53 13.89 14.50 48,261,952 +0.05(+0.37%)
Oct 28, 2008 12.84 14.50 12.51 14.45 42,033,264 +1.78(+14.07%)
Oct 27, 2008 12.06 13.06 12.06 12.67 32,464,370 +0.27(+2.16%)
Oct 24, 2008 11.99 12.73 11.78 12.40 33,633,000 -0.37(-2.89%)
Oct 23, 2008 13.04 13.26 12.06 12.77 44,037,500 -0.27(-2.11%)
Oct 22, 2008 13.42 13.55 12.71 13.04 35,571,136 -0.70(-5.12%)
Oct 21, 2008 13.73 14.38 13.60 13.75 22,594,746 -0.17(-1.25%)
Oct 20, 2008 13.71 14.07 13.47 13.92 27,481,584 +0.38(+2.82%)
Oct 17, 2008 12.85 13.87 12.70 13.54 39,754,284 +0.34(+2.59%)
Oct 16, 2008 13.06 13.40 12.07 13.20 57,393,232 -0.09(-0.66%)
Oct 15, 2008 13.98 14.19 13.06 13.28 39,435,604 -0.83(-5.88%)
Oct 14, 2008 15.17 15.27 13.66 14.11 40,109,244 -0.43(-2.95%)
Oct 13, 2008 13.74 14.61 13.56 14.54 36,840,764 +1.31(+9.92%)
Oct 10, 2008 12.53 14.27 11.42 13.23 0 -0.12(-0.90%)
Oct 09, 2008 14.27 14.39 13.20 13.35 44,183,812 -0.83(-5.86%)
Oct 08, 2008 14.17 15.04 13.90 14.18 52,408,724 -0.48(-3.29%)
Oct 07, 2008 15.49 15.89 14.52 14.66 51,045,724 -0.62(-4.08%)
Oct 06, 2008 15.50 15.67 14.58 15.29 54,394,220 -0.66(-4.16%)
Oct 03, 2008 16.81 16.95 15.89 15.95 0 -0.70(-4.22%)
Oct 02, 2008 17.22 17.46 16.53 16.65 27,686,198 -0.71(-4.09%)
Oct 01, 2008 17.09 17.48 16.95 17.36 30,961,620 +0.02(+0.12%)
Sep 30, 2008 17.19 17.38 16.55 17.34 34,563,724 +0.60(+3.60%)
Sep 29, 2008 17.41 17.83 16.37 16.74 40,419,532 -0.98(-5.56%)
Sep 26, 2008 16.70 17.74 16.70 17.72 0 +0.44(+2.56%)
Sep 25, 2008 16.91 17.38 16.76 17.28 34,288,840 +0.52(+3.12%)
Sep 24, 2008 17.09 17.13 16.47 16.76 30,850,826 -0.16(-0.95%)
Sep 23, 2008 17.20 17.58 16.85 16.92 33,430,772 -0.24(-1.41%)
Sep 22, 2008 18.36 18.57 16.94 17.16 36,797,308 -1.17(-6.39%)
Sep 19, 2008 19.50 19.89 17.52 18.33 0 +0.28(+1.56%)
Sep 18, 2008 17.42 18.42 16.38 18.05 62,880,624 +0.89(+5.19%)
Sep 17, 2008 17.98 18.08 17.12 17.16 64,165,392 -1.31(-7.11%)
Sep 16, 2008 18.68 19.02 18.40 18.47 63,832,556 -0.62(-3.23%)
Sep 15, 2008 18.43 19.48 18.43 19.09 41,290,792 -0.20(-1.04%)
Sep 12, 2008 19.54 19.64 19.09 19.29 38,414,580 -0.47(-2.37%)
Sep 11, 2008 19.12 19.77 19.00 19.76 41,137,352 +0.27(+1.37%)
Sep 10, 2008 19.65 19.78 19.27 19.49 29,591,602 -0.03(-0.17%)
Sep 09, 2008 20.22 20.50 19.51 19.53 53,691,044 -0.68(-3.35%)
Sep 08, 2008 19.96 20.59 19.90 20.20 61,909,556 +1.05(+5.49%)
Sep 05, 2008 18.97 19.29 18.78 19.15 0 +0.01(+0.07%)
Sep 04, 2008 19.39 19.54 19.06 19.14 49,349,756 -0.51(-2.59%)
Sep 03, 2008 18.72 19.69 18.70 19.65 58,306,352 +0.84(+4.49%)
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.