Skip to main content

Home Depot (NY: HD )

383.42 -2.47 (-0.64%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 23.09 23.49 23.05 23.10 83,919 -0.09(-0.40%)
Sep 29, 2010 23.14 23.28 23.08 23.19 8,903 +0.00(+0.00%)
Sep 28, 2010 23.06 23.36 22.86 23.19 446,036 +0.15(+0.66%)
Sep 27, 2010 23.12 23.22 22.92 23.03 10,961,264 -0.03(-0.13%)
Sep 24, 2010 22.79 23.10 22.77 23.06 15,668,402 +0.58(+2.59%)
Sep 23, 2010 22.48 22.66 22.29 22.48 22,007,296 -0.03(-0.13%)
Sep 22, 2010 22.41 22.76 22.41 22.51 16,000,152 -0.02(-0.10%)
Sep 21, 2010 22.44 22.79 22.37 22.53 26,127 +0.19(+0.85%)
Sep 20, 2010 21.90 22.41 21.80 22.34 15,905,634 +0.55(+2.54%)
Sep 17, 2010 21.79 22.01 21.72 21.79 17,859,048 -0.04(-0.17%)
Sep 15, 2010 21.71 21.88 21.61 21.82 13,449,569 -0.02(-0.10%)
Sep 14, 2010 21.89 22.04 21.78 21.85 3,155 -0.01(-0.07%)
Sep 13, 2010 21.82 21.98 21.70 21.86 13,643,913 +0.23(+1.04%)
Sep 10, 2010 21.49 21.71 21.47 21.64 10,056,733 +0.20(+0.92%)
Sep 09, 2010 21.71 21.79 21.36 21.44 10,808,564 -0.03(-0.14%)
Sep 08, 2010 21.37 21.58 21.34 21.47 15,655 +0.09(+0.41%)
Sep 07, 2010 21.62 21.72 21.34 21.38 43,816 -0.38(-1.74%)
Sep 03, 2010 21.80 22.10 21.52 21.76 17,518,030 +0.32(+1.50%)
Sep 02, 2010 20.96 21.54 20.95 21.44 62,806 +0.54(+2.58%)
Sep 01, 2010 20.47 20.95 20.45 20.90 17,467,040 +0.65(+3.20%)
Aug 31, 2010 20.20 20.47 20.08 20.25 44,989 -0.02(-0.12%)
Aug 30, 2010 20.77 20.82 20.22 20.27 13,781,704 -0.27(-1.34%)
Aug 27, 2010 20.76 20.85 20.43 20.55 17,640,946 +0.04(+0.18%)
Aug 26, 2010 20.52 20.64 20.43 20.51 11,038 +0.04(+0.18%)
Aug 25, 2010 19.94 20.60 19.94 20.48 5,204 +0.40(+1.98%)
Aug 24, 2010 19.91 20.30 19.59 20.08 67,260 -0.04(-0.18%)
Aug 23, 2010 20.64 20.70 20.09 20.12 15,837,164 -0.25(-1.21%)
Aug 20, 2010 20.30 20.47 20.16 20.36 17,197,252 -0.04(-0.18%)
Aug 19, 2010 20.64 20.85 20.22 20.40 59,949 -0.46(-2.22%)
Aug 18, 2010 20.49 20.96 20.47 20.86 68,892 +0.40(+1.94%)
Aug 17, 2010 20.26 20.82 20.03 20.46 81,456 +0.67(+3.40%)
Aug 16, 2010 19.88 20.29 19.72 19.79 16,787,740 +0.05(+0.26%)
Aug 13, 2010 19.74 20.03 19.71 19.74 12,888,447 -0.22(-1.09%)
Aug 12, 2010 19.90 20.06 19.74 19.96 13,686,961 -0.07(-0.36%)
Aug 11, 2010 20.19 20.28 19.95 20.03 36,032 -0.56(-2.74%)
Aug 10, 2010 20.59 20.61 20.25 20.59 3,078 -0.15(-0.73%)
Aug 09, 2010 20.80 20.94 20.73 20.74 11,558,853 +0.01(+0.07%)
Aug 06, 2010 20.73 20.73 20.39 20.73 15,734,934 -0.02(-0.10%)
Aug 05, 2010 20.61 20.91 20.48 20.75 12,591,327 -0.01(-0.04%)
Aug 04, 2010 20.68 20.91 20.61 20.76 12,451 +0.20(+0.95%)
Aug 03, 2010 21.03 21.09 20.54 20.56 38,694 -0.48(-2.30%)
Aug 02, 2010 20.83 21.14 20.73 21.05 24,705,172 +0.44(+2.14%)
Jul 30, 2010 20.61 20.64 19.97 20.61 20,549,092 +0.33(+1.64%)
Jul 29, 2010 20.43 20.61 20.07 20.27 2,213 -0.02(-0.11%)
Jul 28, 2010 20.30 20.93 20.24 20.30 2,040 -0.36(-1.75%)
Jul 27, 2010 20.66 21.23 20.63 20.66 3,330 -0.30(-1.41%)
Jul 26, 2010 20.41 21.01 20.41 20.95 22,342,272 +0.53(+2.62%)
Jul 23, 2010 20.34 20.50 20.17 20.42 26,256,460 +0.02(+0.11%)
Jul 22, 2010 20.03 20.58 20.03 20.40 40,051 +0.54(+2.73%)
Jul 21, 2010 20.08 20.25 19.77 19.86 23,741,978 -0.33(-1.65%)
Jul 20, 2010 20.19 20.26 19.24 20.19 32,206,574 +0.62(+3.18%)
Jul 19, 2010 19.63 19.70 19.41 19.57 23,603,416 -0.03(-0.15%)
Jul 16, 2010 19.60 20.44 19.55 19.60 30,257,930 -0.72(-3.52%)
Jul 15, 2010 20.40 20.54 20.18 20.31 18,729,792 -0.13(-0.64%)
Jul 14, 2010 20.64 20.64 20.30 20.44 20,770 -0.26(-1.26%)
Jul 13, 2010 20.70 20.92 20.45 20.70 45,187 +0.24(+1.17%)
Jul 12, 2010 20.41 20.79 20.41 20.46 19,727,578 +0.04(+0.18%)
Jul 09, 2010 20.43 20.47 20.19 20.43 18,688,088 +0.08(+0.39%)
Jul 08, 2010 20.49 20.51 20.04 20.35 6,419 +0.10(+0.50%)
Jul 07, 2010 19.87 20.30 19.74 20.25 30,154,478 +0.48(+2.45%)
Jul 06, 2010 20.23 20.33 19.59 19.76 6,507 -0.30(-1.51%)
Jul 02, 2010 20.07 20.25 19.94 20.07 21,311,824 -0.12(-0.57%)
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.