Skip to main content

Home Depot (NY: HD )

389.86 -0.48 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 24.23 24.46 24.07 24.09 12,772,839 -0.29(-1.17%)
Sep 28, 2006 24.15 24.42 23.98 24.38 14,816,794 +0.16(+0.66%)
Sep 27, 2006 24.33 24.47 24.07 24.22 13,496,457 -0.11(-0.44%)
Sep 26, 2006 24.11 24.68 24.05 24.33 20,853,522 +0.03(+0.11%)
Sep 25, 2006 23.89 24.38 23.70 24.30 16,385,512 +0.41(+1.72%)
Sep 22, 2006 23.83 23.90 23.52 23.89 11,762,452 +0.07(+0.31%)
Sep 21, 2006 24.21 24.39 23.76 23.82 17,182,742 -0.35(-1.46%)
Sep 20, 2006 24.21 24.30 23.89 24.17 19,261,170 +0.07(+0.28%)
Sep 19, 2006 24.38 24.41 23.98 24.10 17,890,254 -0.20(-0.82%)
Sep 18, 2006 24.41 24.47 24.09 24.30 21,027,088 -0.43(-1.72%)
Sep 15, 2006 24.86 25.01 24.41 24.73 22,394,692 +0.00(+0.00%)
Sep 14, 2006 24.45 24.82 24.19 24.73 22,364,134 +0.03(+0.13%)
Sep 13, 2006 24.38 24.94 24.18 24.69 30,746,940 +0.34(+1.39%)
Sep 12, 2006 23.38 24.45 23.36 24.35 36,777,796 +1.06(+4.56%)
Sep 11, 2006 22.77 23.40 22.72 23.29 20,038,078 +0.52(+2.28%)
Sep 08, 2006 22.90 22.96 22.69 22.77 11,184,852 -0.04(-0.17%)
Sep 07, 2006 22.55 23.00 22.42 22.81 17,418,478 +0.11(+0.50%)
Sep 06, 2006 22.83 22.92 22.57 22.70 17,599,722 -0.40(-1.73%)
Sep 05, 2006 23.02 23.20 22.91 23.10 13,176,120 +0.09(+0.38%)
Sep 01, 2006 22.79 23.16 22.71 23.01 13,766,365 +0.23(+1.02%)
Aug 31, 2006 22.66 22.89 22.56 22.78 16,014,897 +0.11(+0.50%)
Aug 30, 2006 22.68 22.93 22.47 22.67 18,551,702 +0.02(+0.09%)
Aug 29, 2006 22.47 22.72 22.33 22.65 15,241,000 +0.27(+1.19%)
Aug 28, 2006 22.25 22.69 22.25 22.38 16,668,216 +0.14(+0.63%)
Aug 25, 2006 22.32 22.38 22.11 22.24 15,525,811 +0.05(+0.21%)
Aug 24, 2006 22.33 22.35 21.98 22.19 24,365,036 -0.16(-0.71%)
Aug 23, 2006 22.42 22.52 22.26 22.35 21,833,650 -0.27(-1.20%)
Aug 22, 2006 22.82 22.84 22.57 22.63 17,582,410 -0.16(-0.70%)
Aug 21, 2006 22.69 22.85 22.61 22.79 19,223,988 -0.31(-1.35%)
Aug 18, 2006 23.09 23.20 22.81 23.10 15,869,480 +0.03(+0.14%)
Aug 17, 2006 22.92 23.32 22.85 23.06 19,875,200 +0.15(+0.64%)
Aug 16, 2006 22.95 22.99 22.60 22.92 18,876,404 +0.04(+0.17%)
Aug 15, 2006 22.89 23.08 22.42 22.88 31,655,264 +0.78(+3.55%)
Aug 14, 2006 22.17 22.69 22.00 22.09 29,433,226 -0.01(-0.03%)
Aug 11, 2006 22.38 22.41 21.97 22.10 17,951,220 -0.23(-1.01%)
Aug 10, 2006 22.12 22.41 22.05 22.33 14,788,343 +0.14(+0.63%)
Aug 09, 2006 22.83 22.91 22.19 22.19 25,166,632 -0.62(-2.71%)
Aug 08, 2006 23.12 23.18 22.67 22.81 13,506,392 -0.24(-1.04%)
Aug 07, 2006 23.06 23.12 22.79 23.04 10,187,863 -0.01(-0.06%)
Aug 04, 2006 23.38 23.40 22.83 23.06 15,938,425 +0.09(+0.40%)
Aug 03, 2006 22.45 23.05 22.27 22.96 17,211,644 +0.31(+1.35%)
Aug 02, 2006 22.69 22.81 22.46 22.66 18,882,124 -0.02(-0.09%)
Aug 01, 2006 22.92 22.92 22.55 22.68 14,183,195 -0.38(-1.64%)
Jul 31, 2006 22.98 23.12 22.82 23.06 12,918,405 +0.08(+0.35%)
Jul 28, 2006 22.81 23.25 22.78 22.98 14,397,556 +0.38(+1.68%)
Jul 27, 2006 23.03 23.17 22.51 22.60 17,455,812 -0.45(-1.96%)
Jul 26, 2006 23.25 23.25 22.93 23.05 14,046,660 -0.36(-1.53%)
Jul 25, 2006 22.88 23.48 22.80 23.41 16,517,681 +0.42(+1.82%)
Jul 24, 2006 22.68 23.14 22.62 22.99 14,369,556 +0.50(+2.24%)
Jul 21, 2006 22.63 22.63 22.20 22.49 21,187,406 -0.09(-0.38%)
Jul 20, 2006 22.93 23.35 22.56 22.57 26,431,722 -0.25(-1.08%)
Jul 19, 2006 22.01 22.91 21.96 22.82 29,537,246 +0.81(+3.68%)
Jul 18, 2006 22.22 22.30 21.82 22.01 37,550,940 -0.31(-1.40%)
Jul 17, 2006 22.54 22.90 22.19 22.32 21,297,900 -0.16(-0.71%)
Jul 14, 2006 22.56 22.83 22.33 22.48 24,573,828 -0.15(-0.68%)
Jul 13, 2006 22.25 22.64 22.09 22.63 31,468,450 +0.31(+1.37%)
Jul 12, 2006 22.76 22.88 22.30 22.33 38,604,532 -0.51(-2.24%)
Jul 11, 2006 23.18 23.20 22.51 22.84 32,377,828 -0.41(-1.77%)
Jul 10, 2006 23.52 23.63 23.16 23.25 19,492,842 -0.25(-1.05%)
Jul 07, 2006 23.59 23.72 23.44 23.50 21,941,886 -0.07(-0.28%)
Jul 06, 2006 23.55 23.74 23.52 23.56 16,158,205 -0.04(-0.17%)
Jul 05, 2006 23.77 23.77 23.51 23.60 21,075,410 -0.16(-0.67%)
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.