Skip to main content

Home Depot (NY: HD )

383.60 -2.29 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 25.41 25.46 24.91 25.06 23,312,448 -0.14(-0.57%)
Aug 30, 2011 25.32 25.40 25.00 25.20 21,475,278 -0.13(-0.50%)
Aug 29, 2011 25.70 25.70 25.19 25.33 19,742,546 -0.01(-0.03%)
Aug 26, 2011 25.41 25.69 25.05 25.34 24,709,110 +0.12(+0.47%)
Aug 25, 2011 25.68 25.91 25.06 25.22 20,758,212 -0.39(-1.54%)
Aug 24, 2011 24.58 25.68 24.50 25.61 26,675,606 +0.94(+3.81%)
Aug 23, 2011 24.19 24.71 24.03 24.68 16,832,938 +0.62(+2.57%)
Aug 22, 2011 24.15 24.30 23.87 24.06 17,077,542 +0.30(+1.25%)
Aug 19, 2011 23.74 24.49 23.69 23.76 20,756,488 -0.21(-0.87%)
Aug 18, 2011 24.16 24.45 23.66 23.97 24,819,696 -0.93(-3.74%)
Aug 17, 2011 25.00 25.33 24.53 24.90 21,518,802 +0.22(+0.88%)
Aug 16, 2011 24.62 24.90 24.35 24.68 38,872,540 +1.24(+5.28%)
Aug 15, 2011 22.85 23.45 22.71 23.45 21,332,560 +0.66(+2.88%)
Aug 12, 2011 22.54 22.84 22.20 22.79 25,141,702 +0.39(+1.76%)
Aug 11, 2011 21.11 22.66 21.11 22.40 27,006,918 +1.15(+5.40%)
Aug 10, 2011 21.85 22.10 21.20 21.25 31,475,460 -1.22(-5.44%)
Aug 09, 2011 22.45 22.55 20.96 22.47 35,064,828 +0.91(+4.22%)
Aug 08, 2011 22.45 22.62 21.55 21.56 51,009,984 -1.35(-5.89%)
Aug 05, 2011 23.90 23.96 22.82 22.91 48,955,268 -0.72(-3.03%)
Aug 04, 2011 24.15 24.39 23.62 23.62 25,421,908 -0.93(-3.79%)
Aug 03, 2011 24.49 24.58 24.11 24.56 19,086,736 +0.10(+0.40%)
Aug 02, 2011 25.23 25.34 24.44 24.46 24,684,884 -1.07(-4.18%)
Aug 01, 2011 26.14 26.14 25.25 25.53 18,837,230 -0.51(-1.95%)
Jul 29, 2011 25.91 26.26 25.81 26.03 16,238,182 -0.16(-0.63%)
Jul 28, 2011 26.55 26.91 26.13 26.20 18,545,316 -0.35(-1.33%)
Jul 27, 2011 27.06 27.10 26.49 26.55 16,493,256 -0.57(-2.10%)
Jul 26, 2011 27.27 27.55 27.11 27.12 13,265,966 -0.19(-0.71%)
Jul 25, 2011 27.11 27.55 27.01 27.31 11,569,504 +0.10(+0.36%)
Jul 22, 2011 27.35 27.44 27.11 27.22 10,750,016 -0.15(-0.54%)
Jul 21, 2011 27.25 27.73 27.22 27.37 16,682,527 +0.23(+0.85%)
Jul 20, 2011 27.00 27.26 26.77 27.14 15,190,173 +0.22(+0.83%)
Jul 19, 2011 26.72 27.03 26.63 26.91 13,001,232 +0.31(+1.18%)
Jul 18, 2011 26.70 26.79 26.34 26.60 9,269,552 -0.16(-0.61%)
Jul 15, 2011 26.90 26.90 26.45 26.76 13,315,554 -0.04(-0.14%)
Jul 14, 2011 26.96 27.23 26.70 26.80 14,573,470 -0.13(-0.47%)
Jul 13, 2011 27.08 27.30 26.88 26.93 14,160,802 +0.01(+0.06%)
Jul 12, 2011 27.13 27.39 26.90 26.91 11,984,290 -0.19(-0.69%)
Jul 11, 2011 27.02 27.32 26.95 27.10 11,115,136 -0.19(-0.71%)
Jul 08, 2011 27.28 27.34 27.06 27.29 13,181,069 -0.32(-1.16%)
Jul 07, 2011 27.44 27.76 27.39 27.61 13,217,031 +0.36(+1.31%)
Jul 06, 2011 27.16 27.38 27.07 27.25 9,431,534 -0.01(-0.05%)
Jul 05, 2011 27.30 27.46 27.15 27.27 13,335,911 -0.10(-0.38%)
Jul 01, 2011 27.05 27.55 27.02 27.37 13,119,973 +0.38(+1.41%)
Jun 30, 2011 26.97 27.06 26.78 26.99 16,028,032 +0.18(+0.67%)
Jun 29, 2011 26.94 27.06 26.67 26.81 16,501,759 -0.06(-0.22%)
Jun 28, 2011 26.34 27.04 26.28 26.87 22,816,234 +0.64(+2.44%)
Jun 27, 2011 26.11 26.37 25.85 26.23 11,305,543 +0.09(+0.34%)
Jun 24, 2011 26.55 26.60 26.14 26.14 21,117,996 -0.42(-1.60%)
Jun 23, 2011 25.76 26.58 25.74 26.57 22,943,464 +0.54(+2.06%)
Jun 22, 2011 26.29 26.38 26.00 26.03 13,291,818 -0.37(-1.41%)
Jun 21, 2011 26.00 26.43 25.79 26.40 19,865,668 +0.49(+1.90%)
Jun 20, 2011 25.93 25.96 25.84 25.91 10,555,411 +0.18(+0.69%)
Jun 17, 2011 25.87 26.03 25.57 25.73 24,589,092 +0.02(+0.09%)
Jun 16, 2011 25.39 25.92 25.35 25.71 18,899,090 +0.46(+1.83%)
Jun 15, 2011 25.60 25.69 25.20 25.25 19,601,814 -0.65(-2.50%)
Jun 14, 2011 25.23 25.96 25.12 25.90 23,528,026 +1.11(+4.48%)
Jun 13, 2011 24.75 25.06 24.71 24.79 15,875,640 +0.03(+0.12%)
Jun 10, 2011 25.28 25.33 24.72 24.76 16,753,936 -0.64(-2.51%)
Jun 09, 2011 25.25 25.56 25.23 25.39 9,374,125 +0.17(+0.67%)
Jun 08, 2011 25.30 25.39 25.16 25.22 12,751,581 -0.17(-0.67%)
Jun 07, 2011 25.52 25.90 25.38 25.39 12,656,285 +0.03(+0.12%)
Jun 06, 2011 25.54 25.75 25.36 25.36 10,119,324 -0.25(-0.98%)
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.