Skip to main content

Home Depot (NY: HD )

384.01 +0.77 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 26.50 26.58 25.80 25.84 11,510,993 +0.07(+0.26%)
Jun 29, 2005 26.07 26.15 25.74 25.77 7,318,443 -0.34(-1.30%)
Jun 28, 2005 25.71 26.12 25.61 26.11 7,192,884 +0.56(+2.18%)
Jun 27, 2005 25.47 25.76 25.47 25.55 8,322,469 +0.15(+0.60%)
Jun 24, 2005 25.90 25.94 25.34 25.40 20,058,536 -0.60(-2.30%)
Jun 23, 2005 26.40 26.58 25.97 26.00 13,133,483 -0.37(-1.41%)
Jun 22, 2005 26.55 26.56 26.27 26.37 6,760,501 +0.01(+0.05%)
Jun 21, 2005 26.47 26.78 26.28 26.36 6,281,898 -0.18(-0.68%)
Jun 20, 2005 26.57 26.64 26.31 26.54 6,946,883 -0.17(-0.62%)
Jun 17, 2005 26.93 27.19 26.39 26.70 17,091,474 +0.00(+0.00%)
Jun 16, 2005 26.51 26.80 26.44 26.70 8,362,666 +0.11(+0.42%)
Jun 15, 2005 26.78 26.82 26.25 26.59 9,057,761 +0.00(+0.00%)
Jun 14, 2005 26.31 26.70 26.30 26.59 8,241,924 +0.18(+0.68%)
Jun 13, 2005 26.08 26.54 26.08 26.41 7,146,965 +0.17(+0.66%)
Jun 10, 2005 26.29 26.38 25.67 26.24 7,939,768 -0.07(-0.25%)
Jun 09, 2005 26.25 26.54 26.20 26.30 10,226,039 -0.05(-0.18%)
Jun 08, 2005 26.57 26.85 26.30 26.35 10,587,813 -0.22(-0.83%)
Jun 07, 2005 26.62 27.10 26.54 26.57 13,135,892 +0.03(+0.13%)
Jun 06, 2005 26.38 26.58 26.38 26.54 5,924,189 +0.15(+0.58%)
Jun 03, 2005 26.79 26.88 26.34 26.38 6,736,412 -0.41(-1.54%)
Jun 02, 2005 26.51 26.89 26.46 26.79 8,623,572 +0.27(+1.00%)
Jun 01, 2005 26.04 26.60 26.02 26.53 10,494,321 +0.39(+1.50%)
May 31, 2005 26.44 26.54 26.12 26.14 10,822,974 -0.41(-1.55%)
May 27, 2005 26.44 26.60 26.40 26.55 6,544,159 +0.03(+0.13%)
May 26, 2005 26.25 26.64 26.22 26.52 8,042,745 +0.37(+1.40%)
May 25, 2005 26.32 26.48 25.99 26.15 8,447,728 -0.32(-1.20%)
May 24, 2005 26.44 26.56 26.30 26.47 10,222,877 -0.07(-0.28%)
May 23, 2005 26.56 26.79 26.52 26.54 10,986,021 +0.22(+0.83%)
May 20, 2005 26.67 26.67 26.08 26.32 11,881,349 -0.34(-1.27%)
May 19, 2005 26.44 26.74 26.42 26.66 11,699,483 +0.23(+0.85%)
May 18, 2005 25.97 26.49 25.86 26.44 18,300,550 +0.62(+2.42%)
May 17, 2005 25.87 26.14 25.64 25.81 26,685,800 +0.99(+3.99%)
May 16, 2005 24.20 24.82 24.20 24.82 15,699,778 +0.72(+2.98%)
May 13, 2005 24.20 24.48 24.00 24.10 11,073,642 +0.04(+0.17%)
May 12, 2005 24.17 24.54 24.03 24.06 9,038,039 -0.19(-0.79%)
May 11, 2005 24.19 24.34 23.81 24.26 10,673,778 +0.04(+0.16%)
May 10, 2005 24.36 24.50 24.07 24.22 11,930,880 -0.52(-2.12%)
May 09, 2005 24.58 24.80 24.56 24.74 9,025,995 +0.06(+0.24%)
May 06, 2005 24.64 24.90 24.60 24.68 11,695,267 +0.21(+0.84%)
May 05, 2005 24.56 24.86 24.35 24.48 8,360,257 -0.17(-0.67%)
May 04, 2005 24.46 24.71 24.35 24.64 10,678,144 +0.23(+0.95%)
May 03, 2005 23.71 24.64 23.70 24.41 14,547,610 +0.33(+1.35%)
May 02, 2005 23.69 24.18 23.61 24.08 12,380,275 +0.59(+2.52%)
Apr 29, 2005 23.41 23.57 22.96 23.49 15,289,376 +0.19(+0.80%)
Apr 28, 2005 23.75 23.82 23.17 23.31 17,009,574 -0.62(-2.61%)
Apr 27, 2005 23.92 24.30 23.83 23.93 10,924,747 -0.11(-0.47%)
Apr 26, 2005 23.95 24.42 23.92 24.05 8,274,293 +0.00(+0.00%)
Apr 25, 2005 23.93 24.30 23.91 24.05 9,259,650 +0.12(+0.50%)
Apr 22, 2005 24.36 24.36 23.69 23.93 11,635,649 -0.43(-1.77%)
Apr 21, 2005 23.85 24.36 23.85 24.36 12,154,900 +0.71(+3.01%)
Apr 20, 2005 23.92 23.97 23.43 23.65 16,819,728 -0.57(-2.36%)
Apr 19, 2005 24.38 24.40 24.06 24.22 9,057,611 -0.18(-0.73%)
Apr 18, 2005 23.99 24.46 23.93 24.40 12,678,367 +0.41(+1.72%)
Apr 15, 2005 24.29 24.54 23.75 23.99 18,965,986 -0.69(-2.80%)
Apr 14, 2005 25.09 25.09 24.63 24.68 14,745,736 -0.50(-1.98%)
Apr 13, 2005 25.51 25.61 25.09 25.17 9,653,041 -0.43(-1.69%)
Apr 12, 2005 25.13 25.73 24.99 25.61 10,801,897 +0.54(+2.15%)
Apr 11, 2005 24.94 25.23 24.82 25.07 9,523,115 +0.17(+0.69%)
Apr 08, 2005 24.92 25.09 24.78 24.90 12,476,478 +0.05(+0.21%)
Apr 07, 2005 24.98 25.04 24.73 24.84 14,942,506 -0.26(-1.03%)
Apr 06, 2005 25.33 25.45 25.04 25.10 8,982,486 -0.29(-1.15%)
Apr 05, 2005 25.04 25.47 24.89 25.39 10,792,111 +0.21(+0.84%)
Apr 04, 2005 24.94 25.27 24.78 25.18 11,861,476 +0.21(+0.82%)
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.