Skip to main content

Home Depot (NY: HD )

383.55 -2.34 (-0.61%)
Streaming Delayed Price Updated: 2:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 19.61 19.70 18.82 18.92 30,736,650 -0.83(-4.19%)
Feb 28, 2008 20.40 20.45 19.71 19.74 25,384,848 -0.85(-4.15%)
Feb 27, 2008 20.34 20.83 20.28 20.60 24,324,486 +0.06(+0.28%)
Feb 26, 2008 20.11 21.01 20.11 20.54 43,003,540 +0.01(+0.03%)
Feb 25, 2008 19.44 20.53 19.44 20.53 29,350,756 +0.75(+3.78%)
Feb 22, 2008 19.56 19.81 19.24 19.79 19,090,322 +0.27(+1.39%)
Feb 21, 2008 19.78 20.11 19.43 19.51 18,318,130 -0.24(-1.19%)
Feb 20, 2008 19.26 19.89 19.19 19.75 19,158,120 +0.29(+1.50%)
Feb 19, 2008 19.86 20.03 19.30 19.46 21,062,466 -0.15(-0.76%)
Feb 18, 2008 19.71 19.71 19.21 19.61 0 +0.00(+0.00%)
Feb 15, 2008 19.71 19.71 19.21 19.61 22,148,710 +0.01(+0.04%)
Feb 14, 2008 20.16 20.23 19.48 19.60 22,934,446 -0.59(-2.93%)
Feb 13, 2008 20.33 20.52 20.04 20.19 17,403,348 -0.03(-0.14%)
Feb 12, 2008 20.53 20.75 20.11 20.22 24,991,104 -0.22(-1.08%)
Feb 11, 2008 19.96 20.58 19.71 20.44 19,575,322 +0.51(+2.57%)
Feb 08, 2008 20.16 20.37 19.74 19.93 22,328,190 -0.31(-1.51%)
Feb 07, 2008 19.63 20.78 19.61 20.23 29,416,978 +0.53(+2.71%)
Feb 06, 2008 20.12 20.64 19.66 19.70 33,468,162 -0.24(-1.21%)
Feb 05, 2008 20.58 20.97 19.84 19.94 30,296,584 -0.97(-4.63%)
Feb 04, 2008 21.69 21.77 20.78 20.91 23,154,766 -0.78(-3.61%)
Feb 01, 2008 21.59 21.87 21.29 21.69 24,138,176 -0.14(-0.62%)
Jan 31, 2008 20.65 22.14 20.53 21.83 46,653,736 +0.90(+4.29%)
Jan 30, 2008 20.70 21.52 20.70 20.93 29,778,052 -0.24(-1.11%)
Jan 29, 2008 20.93 21.32 20.36 21.17 27,405,538 +0.41(+1.99%)
Jan 28, 2008 20.31 20.78 19.97 20.75 23,971,492 +0.43(+2.10%)
Jan 25, 2008 21.10 21.12 20.06 20.33 31,425,110 -0.73(-3.48%)
Jan 24, 2008 21.09 21.23 20.61 21.06 37,580,672 -0.28(-1.30%)
Jan 23, 2008 19.74 21.46 19.29 21.34 58,034,092 +1.25(+6.21%)
Jan 22, 2008 17.78 20.53 17.78 20.09 63,374,928 +1.37(+7.31%)
Jan 21, 2008 18.85 19.59 18.52 18.72 0 +0.00(+0.00%)
Jan 18, 2008 18.85 19.59 18.52 18.72 35,901,724 +0.02(+0.11%)
Jan 17, 2008 18.79 19.03 18.54 18.70 28,961,128 -0.06(-0.34%)
Jan 16, 2008 18.03 19.12 18.01 18.77 38,396,284 +0.69(+3.82%)
Jan 15, 2008 17.85 18.27 17.57 18.08 28,500,618 -0.01(-0.08%)
Jan 14, 2008 17.88 18.16 17.48 18.09 21,774,406 +0.48(+2.75%)
Jan 11, 2008 17.88 18.21 17.51 17.61 24,740,952 -0.41(-2.25%)
Jan 10, 2008 17.46 18.32 17.35 18.01 22,595,638 +0.39(+2.22%)
Jan 09, 2008 17.63 17.79 16.94 17.62 35,747,396 -0.01(-0.04%)
Jan 08, 2008 18.20 18.38 17.58 17.63 21,739,708 -0.45(-2.48%)
Jan 07, 2008 17.85 18.39 17.76 18.08 29,029,344 +0.29(+1.64%)
Jan 04, 2008 18.21 18.29 17.64 17.78 27,751,498 -0.61(-3.33%)
Jan 03, 2008 18.70 18.85 18.38 18.40 20,541,988 -0.21(-1.11%)
Jan 02, 2008 19.33 19.43 18.54 18.60 23,244,190 -0.59(-3.08%)
Jan 01, 2008 18.89 19.36 18.71 19.19 0 +0.00(+0.00%)
Dec 31, 2007 18.89 19.36 18.71 19.19 23,425,604 +0.19(+0.97%)
Dec 28, 2007 19.05 19.24 18.77 19.01 19,272,218 -0.06(-0.34%)
Dec 27, 2007 19.22 19.22 19.03 19.07 18,759,784 -0.16(-0.82%)
Dec 26, 2007 19.24 19.27 18.99 19.23 21,167,542 -0.01(-0.07%)
Dec 24, 2007 18.96 19.30 18.88 19.24 10,104,860 +0.25(+1.31%)
Dec 21, 2007 18.78 19.19 18.73 18.99 34,420,120 +0.28(+1.48%)
Dec 20, 2007 18.67 18.82 18.51 18.72 22,468,812 +0.02(+0.11%)
Dec 19, 2007 18.83 18.83 18.41 18.70 25,147,906 -0.16(-0.87%)
Dec 18, 2007 18.62 18.95 18.22 18.86 31,497,884 +0.38(+2.04%)
Dec 17, 2007 18.88 19.04 18.41 18.48 35,358,552 -0.49(-2.59%)
Dec 14, 2007 19.46 19.49 18.97 18.97 30,431,166 -0.72(-3.65%)
Dec 13, 2007 20.17 20.29 19.42 19.69 28,480,202 -0.61(-2.98%)
Dec 12, 2007 20.66 20.86 19.95 20.30 28,270,192 +0.06(+0.32%)
Dec 11, 2007 21.07 21.23 20.17 20.23 27,214,084 -0.85(-4.02%)
Dec 10, 2007 20.80 21.12 20.70 21.08 16,695,805 +0.07(+0.34%)
Dec 07, 2007 21.13 21.20 20.90 21.01 14,125,903 +0.00(+0.00%)
Dec 06, 2007 20.55 21.13 20.36 21.01 16,327,472 +0.37(+1.79%)
Dec 05, 2007 20.70 20.78 20.43 20.64 17,608,176 +0.13(+0.63%)
Dec 04, 2007 20.22 20.62 19.95 20.51 23,701,568 +0.21(+1.05%)
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.