Indicators

Home Depot (NY: HD )

334.87 +5.69 (+1.73%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.27	16.41	16.03	16.39	26,402,494	+0.33(+2.03%)
May 28, 2009	16.72	16.72	15.80	16.06	38,347,852	-0.45(-2.70%)
May 27, 2009	16.91	17.13	16.42	16.51	26,154,324	-0.33(-1.97%)
May 26, 2009	16.04	16.96	15.98	16.84	28,706,018	+0.67(+4.11%)
May 22, 2009	16.42	16.45	15.99	16.18	21,390,034	-0.02(-0.13%)
May 21, 2009	16.62	16.86	16.02	16.20	36,085,056	-0.67(-3.94%)
May 20, 2009	17.58	17.69	16.67	16.86	44,475,160	-0.57(-3.25%)
May 19, 2009	18.41	17.97	16.98	17.43	56,336,052	-0.98(-5.34%)
May 18, 2009	18.16	18.50	17.95	18.41	36,839,328	+1.15(+6.64%)
May 15, 2009	17.30	17.63	17.14	17.27	28,816,576	-0.09(-0.53%)
May 14, 2009	17.70	17.80	17.32	17.36	22,360,208	-0.21(-1.21%)
May 13, 2009	17.66	17.79	17.14	17.57	45,704,500	+0.13(+0.77%)
May 12, 2009	17.77	17.85	17.17	17.44	27,468,906	-0.21(-1.16%)
May 11, 2009	17.56	17.87	17.37	17.64	24,766,158	-0.40(-2.24%)
May 08, 2009	18.24	18.24	17.51	18.04	26,099,946	+0.02(+0.14%)
May 07, 2009	18.53	18.64	17.91	18.02	29,087,196	-0.41(-2.21%)
May 06, 2009	18.62	18.76	18.09	18.43	19,632,322	-0.11(-0.57%)
May 05, 2009	18.53	18.68	18.35	18.53	16,037,899	-0.01(-0.08%)
May 04, 2009	18.50	18.94	18.28	18.55	25,543,102	+0.31(+1.71%)

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.