Skip to main content

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 (%)
Jun 30, 2005 26.51 26.58 25.80 25.84 11,509,705 +0.07(+0.26%)
Jun 29, 2005 26.07 26.15 25.74 25.77 7,317,624 -0.34(-1.30%)
Jun 28, 2005 25.71 26.13 25.62 26.11 7,192,079 +0.56(+2.18%)
Jun 27, 2005 25.48 25.76 25.48 25.56 8,321,538 +0.15(+0.60%)
Jun 24, 2005 25.91 25.95 25.34 25.40 20,056,292 -0.60(-2.30%)
Jun 23, 2005 26.40 26.59 25.97 26.00 13,132,013 -0.37(-1.41%)
Jun 22, 2005 26.55 26.57 26.27 26.37 6,759,744 +0.01(+0.05%)
Jun 21, 2005 26.47 26.78 26.28 26.36 6,281,196 -0.18(-0.68%)
Jun 20, 2005 26.57 26.65 26.31 26.54 6,946,106 -0.17(-0.62%)
Jun 17, 2005 26.94 27.19 26.39 26.70 17,089,562 +0.00(+0.00%)
Jun 16, 2005 26.51 26.80 26.44 26.70 8,361,731 +0.11(+0.42%)
Jun 15, 2005 26.78 26.82 26.25 26.59 9,056,748 +0.00(+0.00%)
Jun 14, 2005 26.31 26.70 26.31 26.59 8,241,002 +0.18(+0.68%)
Jun 13, 2005 26.09 26.55 26.09 26.41 7,146,166 +0.17(+0.66%)
Jun 10, 2005 26.29 26.39 25.68 26.24 7,938,880 -0.07(-0.25%)
Jun 09, 2005 26.25 26.54 26.21 26.31 10,224,894 -0.05(-0.18%)
Jun 08, 2005 26.57 26.85 26.31 26.35 10,586,628 -0.22(-0.82%)
Jun 07, 2005 26.63 27.10 26.55 26.57 13,134,422 +0.03(+0.13%)
Jun 06, 2005 26.39 26.59 26.39 26.54 5,923,526 +0.15(+0.58%)
Jun 03, 2005 26.80 26.88 26.34 26.39 6,735,659 -0.41(-1.54%)
Jun 02, 2005 26.51 26.90 26.46 26.80 8,622,607 +0.27(+1.00%)
Jun 01, 2005 26.04 26.61 26.02 26.53 10,493,147 +0.39(+1.50%)
May 31, 2005 26.44 26.54 26.13 26.14 10,821,763 -0.41(-1.55%)
May 27, 2005 26.44 26.60 26.41 26.55 6,543,426 +0.03(+0.13%)
May 26, 2005 26.25 26.65 26.23 26.52 8,041,845 +0.37(+1.40%)
May 25, 2005 26.33 26.48 25.99 26.15 8,446,783 -0.32(-1.20%)
May 24, 2005 26.45 26.56 26.31 26.47 10,221,733 -0.07(-0.28%)
May 23, 2005 26.56 26.80 26.53 26.55 10,984,792 +0.22(+0.83%)
May 20, 2005 26.67 26.67 26.09 26.33 11,880,019 -0.34(-1.27%)
May 19, 2005 26.44 26.74 26.43 26.66 11,698,174 +0.23(+0.85%)
May 18, 2005 25.97 26.49 25.86 26.44 18,298,502 +0.62(+2.42%)
May 17, 2005 25.87 26.15 25.64 25.81 26,682,814 +0.99(+3.99%)
May 16, 2005 24.21 24.82 24.20 24.82 15,698,022 +0.72(+2.98%)
May 13, 2005 24.20 24.48 24.00 24.11 11,072,403 +0.04(+0.17%)
May 12, 2005 24.17 24.55 24.03 24.07 9,037,028 -0.19(-0.79%)
May 11, 2005 24.19 24.34 23.82 24.26 10,672,583 +0.04(+0.16%)
May 10, 2005 24.37 24.51 24.07 24.22 11,929,545 -0.52(-2.12%)
May 09, 2005 24.58 24.80 24.57 24.75 9,024,985 +0.06(+0.24%)
May 06, 2005 24.65 24.90 24.61 24.69 11,693,959 +0.21(+0.84%)
May 05, 2005 24.57 24.86 24.35 24.48 8,359,322 -0.17(-0.67%)
May 04, 2005 24.46 24.71 24.35 24.65 10,676,949 +0.23(+0.95%)
May 03, 2005 23.72 24.64 23.70 24.41 14,545,983 +0.33(+1.35%)
May 02, 2005 23.70 24.18 23.61 24.09 12,378,890 +0.59(+2.52%)
Apr 29, 2005 23.42 23.58 22.96 23.50 15,287,665 +0.19(+0.80%)
Apr 28, 2005 23.75 23.82 23.18 23.31 17,007,670 -0.62(-2.61%)
Apr 27, 2005 23.92 24.31 23.84 23.93 10,923,524 -0.11(-0.47%)
Apr 26, 2005 23.95 24.43 23.92 24.05 8,273,367 +0.00(+0.00%)
Apr 25, 2005 23.93 24.31 23.91 24.05 9,258,614 +0.12(+0.50%)
Apr 22, 2005 24.36 24.36 23.70 23.93 11,634,347 -0.43(-1.77%)
Apr 21, 2005 23.85 24.36 23.85 24.36 12,153,540 +0.71(+3.01%)
Apr 20, 2005 23.92 23.97 23.44 23.65 16,817,846 -0.57(-2.36%)
Apr 19, 2005 24.38 24.41 24.06 24.22 9,056,597 -0.18(-0.73%)
Apr 18, 2005 23.99 24.47 23.93 24.40 12,676,948 +0.41(+1.72%)
Apr 15, 2005 24.29 24.55 23.75 23.99 18,963,864 -0.69(-2.80%)
Apr 14, 2005 25.09 25.09 24.63 24.68 14,744,086 -0.50(-1.98%)
Apr 13, 2005 25.51 25.62 25.09 25.18 9,651,961 -0.43(-1.69%)
Apr 12, 2005 25.13 25.73 25.00 25.61 10,800,688 +0.54(+2.15%)
Apr 11, 2005 24.94 25.24 24.82 25.07 9,522,050 +0.17(+0.69%)
Apr 08, 2005 24.92 25.10 24.78 24.90 12,475,082 +0.05(+0.21%)
Apr 07, 2005 24.98 25.04 24.73 24.84 14,940,834 -0.26(-1.03%)
Apr 06, 2005 25.34 25.45 25.04 25.10 8,981,481 -0.29(-1.15%)
Apr 05, 2005 25.04 25.48 24.89 25.40 10,790,903 +0.21(+0.84%)
Apr 04, 2005 24.94 25.28 24.79 25.18 11,860,149 +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.