Home Depot (NY: HD )

390.34 +6.33 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 28.30 28.53 28.05 28.10 13,846,449 -0.05(-0.19%)
Mar 30, 2006 28.44 28.58 28.07 28.15 11,278,334 -0.35(-1.24%)
Mar 29, 2006 28.60 28.80 28.39 28.51 11,090,316 -0.05(-0.19%)
Mar 28, 2006 28.50 28.93 28.45 28.56 10,861,655 +0.00(+0.00%)
Mar 27, 2006 28.53 28.66 28.40 28.56 10,005,415 -0.09(-0.30%)
Mar 24, 2006 29.04 29.13 28.43 28.64 11,869,331 -0.46(-1.58%)
Mar 23, 2006 28.73 29.20 28.72 29.10 15,456,565 +0.29(+1.01%)
Mar 22, 2006 28.41 28.86 28.41 28.81 14,311,601 +0.25(+0.86%)
Mar 21, 2006 28.46 28.68 28.37 28.56 16,290,675 +0.10(+0.35%)
Mar 20, 2006 28.38 28.56 28.37 28.47 11,071,198 -0.03(-0.12%)
Mar 17, 2006 28.55 28.57 28.37 28.50 19,709,612 +0.10(+0.35%)
Mar 16, 2006 28.21 28.48 28.11 28.40 13,095,434 +0.33(+1.16%)
Mar 15, 2006 27.91 28.13 27.74 28.07 9,127,499 +0.08(+0.28%)
Mar 14, 2006 27.31 28.15 27.31 27.99 13,948,211 +0.59(+2.16%)
Mar 13, 2006 27.29 27.59 27.14 27.40 7,814,087 +0.00(+0.00%)
Mar 10, 2006 27.00 27.46 26.99 27.40 10,200,207 +0.41(+1.50%)
Mar 09, 2006 27.28 27.37 26.76 27.00 14,745,591 -0.35(-1.26%)
Mar 08, 2006 27.30 27.43 27.17 27.34 12,846,299 -0.14(-0.51%)
Mar 07, 2006 27.67 27.67 27.41 27.48 8,596,414 -0.23(-0.82%)
Mar 06, 2006 28.01 28.02 27.59 27.71 9,062,318 -0.33(-1.16%)
Mar 03, 2006 27.90 28.43 27.84 28.03 9,268,550 -0.06(-0.21%)
Mar 02, 2006 28.02 28.23 27.77 28.09 17,416,974 -0.20(-0.70%)
Mar 01, 2006 28.00 28.36 27.57 28.29 14,506,693 +0.29(+1.04%)
Feb 28, 2006 28.20 28.18 27.70 28.00 18,430,070 -0.20(-0.71%)
Feb 27, 2006 27.78 28.38 27.73 28.20 14,606,497 +0.54(+1.97%)
Feb 24, 2006 27.77 27.81 27.28 27.65 10,951,072 +0.03(+0.12%)
Feb 23, 2006 27.86 28.15 27.54 27.62 12,512,113 -0.20(-0.72%)
Feb 22, 2006 27.99 28.03 27.34 27.82 15,074,358 +0.01(+0.02%)
Feb 21, 2006 28.56 28.56 27.71 27.81 22,935,412 +0.01(+0.02%)
Feb 17, 2006 27.80 27.85 27.48 27.81 12,904,857 +0.00(+0.00%)
Feb 16, 2006 27.64 27.87 27.46 27.81 11,711,873 +0.22(+0.79%)
Feb 15, 2006 27.30 27.75 27.10 27.59 15,269,300 +0.27(+0.97%)
Feb 14, 2006 26.54 27.38 26.46 27.32 19,436,844 +0.95(+3.60%)
Feb 13, 2006 25.92 26.53 25.92 26.37 9,738,518 +0.32(+1.22%)
Feb 10, 2006 25.87 26.12 25.71 26.05 9,389,278 +0.11(+0.44%)
Feb 09, 2006 26.05 26.24 25.87 25.94 10,521,748 -0.15(-0.56%)
Feb 08, 2006 25.91 26.15 25.81 26.09 10,902,901 +0.36(+1.39%)
Feb 07, 2006 26.13 26.20 25.58 25.73 16,786,686 -0.50(-1.92%)
Feb 06, 2006 26.42 26.59 26.09 26.23 11,446,330 -0.22(-0.83%)
Feb 03, 2006 26.47 26.55 26.17 26.45 11,380,998 -0.09(-0.35%)
Feb 02, 2006 26.55 26.73 26.45 26.55 11,054,188 -0.18(-0.67%)
Feb 01, 2006 26.87 26.96 26.51 26.72 10,443,169 -0.21(-0.79%)
Jan 31, 2006 26.57 27.14 26.45 26.94 16,275,923 +0.37(+1.38%)
Jan 30, 2006 26.57 26.76 26.39 26.57 8,516,932 +0.00(+0.00%)
Jan 27, 2006 26.84 27.05 26.42 26.57 12,332,827 -0.27(-0.99%)
Jan 26, 2006 26.56 26.94 26.60 26.84 10,958,599 +0.28(+1.05%)
Jan 25, 2006 26.87 27.01 26.43 26.56 12,188,314 -0.31(-1.16%)
Jan 24, 2006 26.39 26.87 26.39 26.87 16,394,544 +0.50(+1.91%)
Jan 23, 2006 26.84 26.96 26.34 26.37 14,007,371 -0.32(-1.19%)
Jan 20, 2006 27.34 27.42 26.65 26.68 22,633,740 -0.74(-2.69%)
Jan 19, 2006 27.83 27.89 27.32 27.42 18,462,134 -0.41(-1.48%)
Jan 18, 2006 27.61 27.97 27.49 27.83 10,657,078 +0.22(+0.79%)
Jan 17, 2006 27.57 27.82 27.48 27.61 9,593,102 -0.23(-0.81%)
Jan 13, 2006 27.84 28.29 27.56 27.84 12,603,487 -0.43(-1.50%)
Jan 12, 2006 28.37 28.53 28.23 28.27 12,818,300 -0.27(-0.93%)
Jan 11, 2006 27.90 28.70 27.84 28.53 18,235,278 +0.76(+2.75%)
Jan 10, 2006 27.26 28.23 27.25 27.77 22,712,320 +0.65(+2.40%)
Jan 09, 2006 27.10 27.30 26.74 27.12 12,428,567 +0.29(+1.09%)
Jan 06, 2006 26.74 26.91 26.63 26.82 13,804,300 +0.20(+0.75%)
Jan 05, 2006 26.64 26.81 26.45 26.63 14,289,773 -0.27(-0.99%)
Jan 04, 2006 27.20 27.26 26.72 26.89 14,227,903 -0.50(-1.84%)
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.