Skip to main content

Home Depot (NY: HD )

390.34 +6.33 (+1.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 18.79 18.79 18.36 18.58 23,746,322 -0.13(-0.71%)
Sep 29, 2009 19.06 19.14 18.61 18.72 19,732,708 -0.33(-1.76%)
Sep 28, 2009 18.80 19.13 18.77 19.05 9,837,938 +0.32(+1.71%)
Sep 25, 2009 18.75 19.00 18.52 18.73 17,000,732 -0.13(-0.70%)
Sep 24, 2009 19.20 19.21 18.76 18.86 17,256,042 -0.22(-1.13%)
Sep 23, 2009 19.34 19.50 19.05 19.08 20,199,752 -0.19(-0.98%)
Sep 22, 2009 19.70 19.75 19.17 19.27 20,539,932 -0.36(-1.85%)
Sep 21, 2009 19.50 19.81 19.42 19.63 12,780,635 -0.06(-0.32%)
Sep 18, 2009 19.54 19.84 19.53 19.69 22,605,348 +0.22(+1.11%)
Sep 17, 2009 19.82 19.83 19.36 19.48 19,091,620 +0.13(+0.68%)
Sep 16, 2009 19.28 19.68 19.23 19.34 25,512,126 +0.22(+1.17%)
Sep 15, 2009 19.25 19.32 19.01 19.12 14,400,509 -0.07(-0.36%)
Sep 14, 2009 18.95 19.30 18.90 19.19 11,968,832 +0.12(+0.62%)
Sep 11, 2009 19.18 19.20 18.83 19.07 21,026,526 -0.13(-0.69%)
Sep 10, 2009 19.11 19.25 18.99 19.20 13,541,377 +0.10(+0.55%)
Sep 09, 2009 19.14 19.18 18.99 19.10 15,309,045 -0.07(-0.36%)
Sep 08, 2009 19.00 19.23 18.86 19.17 17,565,062 +0.31(+1.66%)
Sep 04, 2009 18.79 18.95 18.67 18.86 11,683,460 +0.09(+0.48%)
Sep 03, 2009 18.56 18.77 18.44 18.77 13,952,544 +0.26(+1.39%)
Sep 02, 2009 18.57 18.71 18.38 18.51 15,314,919 -0.15(-0.79%)
Sep 01, 2009 18.84 19.17 18.58 18.65 22,561,370 -0.23(-1.20%)
Aug 31, 2009 19.03 19.09 18.75 18.88 18,922,414 -0.28(-1.44%)
Aug 28, 2009 19.15 19.20 18.85 19.16 18,561,852 +0.10(+0.51%)
Aug 27, 2009 19.09 19.16 18.82 19.06 19,436,276 -0.01(-0.07%)
Aug 26, 2009 18.87 19.33 18.83 19.07 22,558,554 +0.17(+0.92%)
Aug 25, 2009 18.83 19.18 18.68 18.90 31,513,902 +0.20(+1.07%)
Aug 24, 2009 19.18 19.18 18.64 18.70 23,470,636 -0.33(-1.71%)
Aug 21, 2009 18.64 19.05 18.44 19.03 26,983,128 +0.57(+3.07%)
Aug 20, 2009 18.53 18.55 18.33 18.46 20,520,124 -0.05(-0.26%)
Aug 19, 2009 18.51 18.63 18.31 18.51 28,118,664 -0.12(-0.67%)
Aug 18, 2009 18.65 18.89 18.38 18.63 51,051,952 +0.83(+4.66%)
Aug 17, 2009 17.93 18.29 17.59 17.80 44,570,916 -0.98(-5.20%)
Aug 14, 2009 19.14 19.20 18.61 18.78 23,324,780 -0.37(-1.95%)
Aug 13, 2009 18.97 19.24 18.68 19.15 28,869,498 +0.33(+1.76%)
Aug 12, 2009 18.54 19.04 18.51 18.82 19,180,054 +0.21(+1.15%)
Aug 11, 2009 18.70 18.76 18.49 18.60 13,766,390 -0.15(-0.77%)
Aug 10, 2009 18.80 18.85 18.52 18.75 15,043,377 -0.11(-0.59%)
Aug 07, 2009 18.49 19.01 18.41 18.86 23,728,092 +0.50(+2.71%)
Aug 06, 2009 18.26 18.50 18.11 18.36 19,881,682 +0.15(+0.80%)
Aug 05, 2009 18.20 18.31 17.96 18.22 14,449,298 +0.08(+0.46%)
Aug 04, 2009 18.10 18.29 18.04 18.13 15,048,228 -0.07(-0.38%)
Aug 03, 2009 18.11 18.25 17.76 18.20 17,377,436 +0.26(+1.43%)
Jul 31, 2009 17.88 18.12 17.85 17.95 16,924,366 +0.06(+0.35%)
Jul 30, 2009 17.78 18.10 17.66 17.88 19,578,596 +0.32(+1.81%)
Jul 29, 2009 17.55 17.75 17.38 17.57 17,301,930 +0.00(+0.00%)
Jul 28, 2009 17.35 17.57 17.27 17.57 16,884,944 +0.26(+1.52%)
Jul 27, 2009 17.31 17.52 17.14 17.30 19,433,028 -0.21(-1.22%)
Jul 24, 2009 17.46 17.59 17.26 17.52 16,256,242 +0.03(+0.16%)
Jul 23, 2009 17.13 17.65 16.96 17.49 30,036,776 +0.35(+2.06%)
Jul 22, 2009 16.86 17.23 16.79 17.14 16,403,104 +0.21(+1.27%)
Jul 21, 2009 17.21 17.23 16.69 16.92 19,826,730 -0.24(-1.37%)
Jul 20, 2009 17.06 17.20 16.94 17.16 14,693,460 +0.09(+0.53%)
Jul 17, 2009 17.02 17.12 16.83 17.07 22,092,392 +0.19(+1.11%)
Jul 16, 2009 16.65 16.96 16.48 16.88 19,706,356 +0.22(+1.33%)
Jul 15, 2009 16.52 16.70 16.36 16.66 20,112,062 +0.28(+1.69%)
Jul 14, 2009 15.97 16.39 15.88 16.38 22,542,424 +0.39(+2.47%)
Jul 13, 2009 15.70 16.01 15.69 15.99 25,734,756 +0.41(+2.62%)
Jul 10, 2009 15.62 15.79 15.45 15.58 14,215,281 -0.11(-0.71%)
Jul 09, 2009 15.81 15.89 15.45 15.69 20,701,538 +0.01(+0.09%)
Jul 08, 2009 15.48 15.74 15.42 15.68 21,263,082 +0.18(+1.16%)
Jul 07, 2009 15.85 15.85 15.44 15.50 21,692,702 -0.33(-2.10%)
Jul 06, 2009 15.75 16.01 15.58 15.83 18,268,650 +0.05(+0.31%)
Jul 02, 2009 16.17 16.40 15.74 15.78 19,560,768 -0.62(-3.80%)
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.