Skip to main content

Home Depot (NY: HD )

383.60 -2.29 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 30.28 30.56 29.75 29.75 13,816,574 -0.91(-2.97%)
Nov 29, 2004 30.86 30.98 30.35 30.66 10,245,162 -0.24(-0.78%)
Nov 26, 2004 30.82 31.13 30.81 30.90 2,955,942 -0.04(-0.14%)
Nov 24, 2004 30.98 31.21 30.86 30.94 6,628,272 -0.07(-0.23%)
Nov 23, 2004 30.79 31.04 30.64 31.01 8,505,844 +0.21(+0.69%)
Nov 22, 2004 30.44 30.93 30.32 30.80 9,787,454 +0.38(+1.24%)
Nov 19, 2004 30.61 30.62 30.39 30.42 12,510,121 -0.08(-0.26%)
Nov 18, 2004 30.12 30.56 29.97 30.50 13,083,203 +0.38(+1.25%)
Nov 17, 2004 30.53 30.85 30.05 30.12 16,605,631 -0.51(-1.67%)
Nov 16, 2004 31.54 31.56 30.39 30.64 23,222,114 -0.56(-1.80%)
Nov 15, 2004 30.72 31.34 30.54 31.20 14,016,585 +0.41(+1.32%)
Nov 12, 2004 30.52 30.81 30.46 30.79 9,079,768 +0.32(+1.05%)
Nov 11, 2004 30.19 30.54 29.99 30.47 8,146,246 +0.54(+1.81%)
Nov 10, 2004 30.06 30.24 29.93 29.93 7,428,735 -0.04(-0.12%)
Nov 09, 2004 30.14 30.32 29.81 29.97 6,914,463 -0.28(-0.92%)
Nov 08, 2004 30.07 30.46 29.99 30.24 8,249,970 +0.11(+0.38%)
Nov 05, 2004 29.88 30.42 29.85 30.13 11,013,201 +0.25(+0.83%)
Nov 04, 2004 29.36 29.92 29.25 29.88 9,385,608 +0.52(+1.77%)
Nov 03, 2004 29.85 29.85 29.07 29.36 10,080,100 +0.05(+0.17%)
Nov 02, 2004 29.11 29.61 29.11 29.31 8,346,537 +0.04(+0.15%)
Nov 01, 2004 29.23 29.70 29.18 29.27 9,980,586 +0.00(+0.00%)
Oct 29, 2004 29.26 29.57 29.08 29.27 11,701,658 -0.06(-0.19%)
Oct 28, 2004 28.90 29.52 28.89 29.32 10,343,833 +0.26(+0.91%)
Oct 27, 2004 28.15 29.10 28.14 29.06 11,769,591 +0.80(+2.82%)
Oct 26, 2004 27.54 28.30 27.49 28.26 8,613,919 +0.71(+2.59%)
Oct 25, 2004 27.71 27.71 27.29 27.55 8,793,297 -0.36(-1.28%)
Oct 22, 2004 28.31 28.46 27.87 27.91 6,147,967 -0.40(-1.41%)
Oct 21, 2004 28.07 28.45 28.07 28.31 6,894,392 +0.18(+0.63%)
Oct 20, 2004 28.31 28.36 28.04 28.13 7,803,912 -0.19(-0.65%)
Oct 19, 2004 28.66 28.83 28.19 28.31 7,783,560 -0.31(-1.10%)
Oct 18, 2004 28.36 28.69 28.24 28.63 9,832,930 +0.26(+0.93%)
Oct 15, 2004 28.15 28.41 27.89 28.36 10,347,062 +0.36(+1.27%)
Oct 14, 2004 28.28 28.41 27.86 28.01 5,565,481 -0.34(-1.21%)
Oct 13, 2004 28.50 28.52 28.21 28.35 7,535,407 -0.04(-0.15%)
Oct 12, 2004 28.32 28.50 27.88 28.39 7,911,286 -0.16(-0.55%)
Oct 11, 2004 28.01 28.65 28.01 28.55 12,473,207 +0.75(+2.69%)
Oct 08, 2004 27.86 28.21 27.58 27.80 8,443,946 -0.19(-0.69%)
Oct 07, 2004 28.32 28.46 27.97 27.99 7,115,596 -0.30(-1.06%)
Oct 06, 2004 28.21 28.36 28.04 28.29 5,649,415 +0.13(+0.46%)
Oct 05, 2004 28.14 28.27 27.93 28.16 8,265,410 -0.08(-0.28%)
Oct 04, 2004 27.97 28.43 27.97 28.24 10,482,226 +0.28(+0.99%)
Oct 01, 2004 28.21 28.25 27.93 27.96 9,085,102 +0.04(+0.13%)
Sep 30, 2004 27.98 28.31 27.83 27.93 13,240,124 -0.13(-0.46%)
Sep 29, 2004 27.62 28.06 27.62 28.06 8,292,639 +0.39(+1.42%)
Sep 28, 2004 27.27 27.79 26.98 27.66 10,452,471 +0.37(+1.36%)
Sep 27, 2004 27.36 27.54 27.26 27.29 6,305,308 -0.09(-0.31%)
Sep 24, 2004 27.19 27.65 27.14 27.38 7,423,822 +0.19(+0.71%)
Sep 23, 2004 27.25 27.44 27.15 27.19 5,358,873 -0.06(-0.24%)
Sep 22, 2004 27.47 27.65 27.17 27.25 8,519,458 -0.38(-1.39%)
Sep 21, 2004 27.59 27.85 27.47 27.64 8,018,239 +0.24(+0.86%)
Sep 20, 2004 27.29 27.49 27.12 27.40 6,518,512 +0.11(+0.39%)
Sep 17, 2004 27.75 27.75 27.27 27.29 15,635,195 -0.28(-1.01%)
Sep 16, 2004 27.36 27.85 27.36 27.57 10,246,986 +0.22(+0.81%)
Sep 15, 2004 27.15 27.47 27.03 27.35 12,743,536 +0.18(+0.66%)
Sep 14, 2004 26.82 27.22 26.72 27.17 9,527,651 +0.51(+1.90%)
Sep 13, 2004 26.86 26.92 26.61 26.67 8,227,653 -0.08(-0.29%)
Sep 10, 2004 26.36 26.85 26.35 26.75 7,723,627 +0.38(+1.43%)
Sep 09, 2004 26.54 26.61 26.14 26.37 8,120,981 -0.19(-0.70%)
Sep 08, 2004 26.72 26.82 26.38 26.55 9,134,227 -0.26(-0.98%)
Sep 07, 2004 26.88 27.07 26.72 26.82 9,756,013 +0.11(+0.43%)
Sep 03, 2004 26.90 26.99 26.62 26.70 9,341,817 -0.29(-1.08%)
Sep 02, 2004 26.30 27.07 26.30 27.00 14,298,003 +0.72(+2.74%)
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.