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 (%)
Mar 30, 2007 26.20 26.50 25.90 26.18 17,784,476 -0.06(-0.22%)
Mar 29, 2007 26.34 26.41 26.01 26.24 20,186,016 +0.04(+0.14%)
Mar 28, 2007 26.49 26.54 26.08 26.20 19,625,040 -0.41(-1.53%)
Mar 27, 2007 26.88 26.93 26.56 26.61 18,003,794 -0.41(-1.50%)
Mar 26, 2007 27.18 27.28 26.78 27.01 16,595,916 -0.22(-0.81%)
Mar 23, 2007 27.33 27.41 27.13 27.23 16,233,070 -0.08(-0.29%)
Mar 22, 2007 27.60 27.72 27.18 27.31 13,315,327 -0.29(-1.06%)
Mar 21, 2007 27.03 27.73 26.94 27.60 21,479,852 +0.58(+2.14%)
Mar 20, 2007 26.83 27.08 26.72 27.03 15,551,002 +0.15(+0.56%)
Mar 19, 2007 26.83 26.92 26.62 26.88 13,186,822 +0.15(+0.56%)
Mar 16, 2007 26.71 26.95 26.60 26.73 23,701,946 +0.01(+0.05%)
Mar 15, 2007 26.69 26.93 26.52 26.71 14,246,225 -0.05(-0.19%)
Mar 14, 2007 26.56 26.78 26.01 26.76 34,022,332 +0.15(+0.56%)
Mar 13, 2007 27.20 27.17 26.54 26.61 30,022,760 -0.58(-2.15%)
Mar 12, 2007 27.58 27.63 27.16 27.20 19,922,172 -0.36(-1.29%)
Mar 09, 2007 27.90 27.91 27.43 27.55 16,823,130 -0.09(-0.34%)
Mar 08, 2007 27.63 27.87 27.60 27.65 16,430,031 +0.06(+0.23%)
Mar 07, 2007 27.58 27.78 27.45 27.58 17,291,172 -0.06(-0.23%)
Mar 06, 2007 27.80 27.80 27.38 27.65 24,521,756 +0.09(+0.34%)
Mar 05, 2007 27.61 27.93 27.50 27.55 32,048,610 -0.24(-0.87%)
Mar 02, 2007 28.01 28.06 27.77 27.80 27,397,232 -0.31(-1.12%)
Mar 01, 2007 27.91 28.25 27.55 28.11 29,667,720 -0.10(-0.35%)
Feb 28, 2007 28.00 28.39 28.00 28.21 36,651,412 -0.16(-0.58%)
Feb 27, 2007 28.85 28.87 28.19 28.37 32,952,970 -0.69(-2.38%)
Feb 26, 2007 29.21 29.21 28.72 29.06 17,119,870 -0.12(-0.42%)
Feb 23, 2007 29.51 29.56 29.08 29.19 19,268,598 -0.16(-0.53%)
Feb 22, 2007 29.34 29.43 29.21 29.34 13,311,201 -0.09(-0.29%)
Feb 21, 2007 29.14 29.51 28.96 29.43 16,724,329 +0.00(+0.00%)
Feb 20, 2007 29.03 29.78 29.00 29.43 25,126,352 -0.10(-0.34%)
Feb 16, 2007 29.57 29.68 29.36 29.53 15,487,772 -0.16(-0.53%)
Feb 15, 2007 29.62 29.82 29.44 29.68 15,197,263 -0.05(-0.17%)
Feb 14, 2007 29.73 29.90 29.57 29.73 28,790,946 -0.02(-0.07%)
Feb 13, 2007 29.42 29.81 29.34 29.76 18,489,350 +0.23(+0.77%)
Feb 12, 2007 29.66 29.93 29.41 29.53 25,936,386 +0.31(+1.07%)
Feb 09, 2007 29.37 29.51 29.15 29.21 13,079,917 -0.06(-0.22%)
Feb 08, 2007 29.37 29.41 29.17 29.28 16,808,114 -0.19(-0.65%)
Feb 07, 2007 29.37 29.54 29.23 29.47 11,714,525 +0.06(+0.22%)
Feb 06, 2007 29.28 29.48 29.15 29.41 11,363,248 +0.17(+0.58%)
Feb 05, 2007 28.98 29.38 28.89 29.24 12,655,240 +0.14(+0.49%)
Feb 02, 2007 29.14 29.31 28.94 29.09 13,933,620 -0.18(-0.61%)
Feb 01, 2007 29.05 29.34 28.99 29.27 17,604,838 +0.24(+0.83%)
Jan 31, 2007 28.48 29.18 28.47 29.03 16,321,968 +0.41(+1.42%)
Jan 30, 2007 28.58 28.77 28.51 28.62 12,170,076 +0.19(+0.65%)
Jan 29, 2007 28.72 28.87 28.39 28.44 17,048,240 -0.02(-0.08%)
Jan 26, 2007 28.59 28.66 28.25 28.46 13,749,911 -0.11(-0.37%)
Jan 25, 2007 28.88 28.98 28.51 28.57 15,558,645 -0.43(-1.47%)
Jan 24, 2007 28.87 29.06 28.80 28.99 13,805,347 +0.19(+0.64%)
Jan 23, 2007 28.52 28.94 28.50 28.81 15,971,532 +0.27(+0.95%)
Jan 22, 2007 28.97 28.97 28.49 28.54 19,880,632 -0.36(-1.23%)
Jan 19, 2007 29.19 29.20 28.82 28.89 17,017,786 -0.23(-0.78%)
Jan 18, 2007 28.54 29.17 28.51 29.12 26,405,152 +0.41(+1.44%)
Jan 17, 2007 28.64 28.84 28.57 28.71 17,864,190 +0.00(+0.00%)
Jan 16, 2007 28.50 28.80 28.44 28.71 17,739,146 +0.13(+0.45%)
Jan 12, 2007 28.47 28.77 28.39 28.58 15,744,458 +0.02(+0.07%)
Jan 11, 2007 28.25 28.64 28.25 28.56 17,050,344 +0.21(+0.75%)
Jan 10, 2007 28.39 28.45 27.83 28.34 21,506,920 +0.33(+1.17%)
Jan 09, 2007 28.15 28.39 27.95 28.02 28,547,198 -0.12(-0.43%)
Jan 08, 2007 28.46 28.47 27.97 28.14 24,511,230 -0.21(-0.75%)
Jan 05, 2007 28.82 28.95 28.30 28.35 30,421,332 -0.56(-1.92%)
Jan 04, 2007 29.21 29.34 28.77 28.91 31,323,734 -0.36(-1.22%)
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.