Skip to main content

Home Depot (NY: HD )

335.09 +3.11 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 16.20 16.81 16.20 16.71 16,085,069 +0.24(+1.47%)
Feb 27, 2003 16.39 16.53 16.10 16.47 20,178,718 +0.16(+1.01%)
Feb 26, 2003 16.21 16.46 16.11 16.30 18,917,180 +0.03(+0.18%)
Feb 25, 2003 15.96 16.39 15.41 16.27 28,307,914 +0.47(+2.98%)
Feb 24, 2003 16.29 16.29 15.72 15.80 21,317,458 -0.16(-1.03%)
Feb 21, 2003 15.50 16.03 15.45 15.97 18,589,902 +0.54(+3.51%)
Feb 20, 2003 15.66 15.66 15.38 15.43 10,852,541 -0.14(-0.87%)
Feb 19, 2003 15.53 15.76 15.38 15.56 12,097,379 -0.04(-0.27%)
Feb 18, 2003 15.32 15.80 15.28 15.60 16,899,056 +0.39(+2.58%)
Feb 14, 2003 14.69 15.21 14.59 15.21 15,033,343 +0.46(+3.14%)
Feb 13, 2003 15.11 15.12 14.38 14.75 18,166,208 -0.36(-2.36%)
Feb 12, 2003 15.13 15.31 15.07 15.11 10,983,341 -0.06(-0.38%)
Feb 11, 2003 15.34 15.47 15.07 15.16 14,216,269 -0.21(-1.39%)
Feb 10, 2003 15.28 15.46 14.97 15.38 12,438,832 +0.19(+1.27%)
Feb 07, 2003 15.60 15.65 15.18 15.18 16,622,300 -0.23(-1.48%)
Feb 06, 2003 15.16 15.70 15.16 15.41 24,911,066 +0.23(+1.50%)
Feb 05, 2003 15.16 15.23 14.93 15.18 15,506,157 +0.14(+0.95%)
Feb 04, 2003 15.07 15.24 14.82 15.04 15,636,254 -0.19(-1.26%)
Feb 03, 2003 14.96 15.31 14.93 15.23 17,612,698 +0.34(+2.30%)
Jan 31, 2003 14.71 14.99 14.69 14.89 19,841,336 +0.13(+0.87%)
Jan 30, 2003 14.94 15.21 14.66 14.76 22,516,824 -0.18(-1.19%)
Jan 29, 2003 14.32 15.01 14.32 14.94 21,152,836 +0.31(+2.14%)
Jan 28, 2003 14.81 14.88 14.52 14.63 19,217,092 -0.05(-0.34%)
Jan 27, 2003 14.98 15.25 14.60 14.68 23,047,458 -0.47(-3.10%)
Jan 24, 2003 15.57 15.62 14.97 15.15 19,234,776 -0.50(-3.19%)
Jan 23, 2003 15.53 15.73 15.06 15.65 16,835,060 +0.27(+1.76%)
Jan 22, 2003 15.43 15.78 15.34 15.38 17,773,670 -0.16(-1.01%)
Jan 21, 2003 16.02 16.15 15.47 15.53 21,599,124 -0.45(-2.81%)
Jan 17, 2003 16.03 16.17 15.70 15.98 33,015,842 +0.19(+1.17%)
Jan 16, 2003 15.73 15.90 15.63 15.80 21,207,710 +0.21(+1.37%)
Jan 15, 2003 15.85 15.85 15.52 15.58 18,552,010 -0.12(-0.77%)
Jan 14, 2003 15.65 15.87 15.14 15.70 20,384,320 +0.06(+0.36%)
Jan 13, 2003 15.62 15.73 15.36 15.65 24,835,282 +0.27(+1.76%)
Jan 10, 2003 15.13 15.68 15.06 15.38 23,033,846 +0.08(+0.51%)
Jan 09, 2003 15.18 15.38 15.10 15.30 30,802,502 +0.22(+1.47%)
Jan 08, 2003 15.26 15.41 15.01 15.08 28,031,020 -0.21(-1.40%)
Jan 07, 2003 15.50 15.68 15.25 15.29 27,669,356 -0.26(-1.65%)
Jan 06, 2003 15.38 15.64 15.25 15.55 33,577,492 +0.31(+2.06%)
Jan 03, 2003 16.05 16.14 15.14 15.23 91,229,048 -2.49(-14.07%)
Jan 02, 2003 17.25 17.75 17.21 17.73 18,082,282 +0.61(+3.58%)
Dec 31, 2002 16.78 17.22 16.62 17.12 16,524,201 +0.24(+1.44%)
Dec 30, 2002 16.94 17.03 16.40 16.87 25,800,276 -0.06(-0.38%)
Dec 27, 2002 17.07 17.27 16.92 16.94 11,622,320 -0.30(-1.74%)
Dec 26, 2002 17.17 17.52 17.09 17.24 11,794,099 -0.01(-0.04%)
Dec 24, 2002 17.28 17.35 17.07 17.24 10,262,121 -0.18(-1.02%)
Dec 23, 2002 17.35 17.64 17.31 17.42 16,809,938 -0.27(-1.53%)
Dec 20, 2002 17.81 17.88 17.39 17.69 35,492,608 -0.08(-0.44%)
Dec 19, 2002 17.97 18.31 17.74 17.77 16,071,176 -0.38(-2.08%)
Dec 18, 2002 18.34 18.42 17.88 18.15 18,599,164 -0.16(-0.89%)
Dec 17, 2002 18.85 18.95 18.28 18.31 18,342,478 -0.72(-3.78%)
Dec 16, 2002 18.81 19.27 18.71 19.03 18,601,972 +0.23(+1.21%)
Dec 13, 2002 19.45 19.45 18.80 18.80 21,188,622 -0.64(-3.30%)
Dec 12, 2002 19.37 19.69 19.13 19.45 20,331,972 +0.37(+1.94%)
Dec 11, 2002 19.08 19.26 18.67 19.07 18,704,842 -0.09(-0.48%)
Dec 10, 2002 18.41 19.20 18.41 19.17 22,497,176 +0.82(+4.47%)
Dec 09, 2002 18.49 18.58 18.34 18.35 16,989,436 -0.25(-1.34%)
Dec 06, 2002 18.13 18.69 18.13 18.60 16,988,174 +0.09(+0.50%)
Dec 05, 2002 18.44 18.67 18.28 18.50 17,839,490 -0.03(-0.15%)
Dec 04, 2002 18.13 18.75 18.03 18.53 23,639,142 +0.01(+0.04%)
Dec 03, 2002 18.78 18.86 18.42 18.53 17,958,080 -0.33(-1.78%)
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.