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 (%)
Jun 30, 2009 17.04 17.11 16.64 16.84 17,792,854 -0.17(-1.01%)
Jun 29, 2009 16.86 17.21 16.79 17.01 17,295,492 +0.19(+1.10%)
Jun 26, 2009 16.72 17.14 16.69 16.82 26,499,394 +0.03(+0.17%)
Jun 25, 2009 16.63 16.92 16.53 16.79 26,581,502 +0.63(+3.92%)
Jun 24, 2009 16.49 16.50 16.05 16.16 20,429,856 -0.14(-0.87%)
Jun 23, 2009 16.56 16.56 16.18 16.30 21,347,560 -0.26(-1.59%)
Jun 22, 2009 16.65 16.84 16.50 16.56 18,149,384 -0.19(-1.15%)
Jun 19, 2009 16.72 16.89 16.64 16.76 21,355,796 +0.12(+0.73%)
Jun 18, 2009 16.91 16.93 16.57 16.64 15,952,786 -0.21(-1.27%)
Jun 17, 2009 16.56 17.13 16.39 16.85 26,689,822 +0.32(+1.94%)
Jun 16, 2009 17.00 17.08 16.51 16.53 23,893,876 -0.32(-1.88%)
Jun 15, 2009 17.06 17.10 16.76 16.85 19,575,492 -0.36(-2.09%)
Jun 12, 2009 17.23 17.27 16.98 17.21 25,663,066 -0.06(-0.33%)
Jun 11, 2009 17.38 17.56 17.21 17.26 25,140,180 -0.11(-0.66%)
Jun 10, 2009 17.85 17.90 17.23 17.38 34,180,000 +0.03(+0.16%)
Jun 09, 2009 17.34 17.52 17.16 17.35 18,293,140 -0.15(-0.85%)
Jun 08, 2009 17.36 17.65 17.28 17.50 18,505,496 +0.28(+1.61%)
Jun 05, 2009 17.65 17.73 17.08 17.22 20,702,656 -0.29(-1.63%)
Jun 04, 2009 17.38 17.56 16.92 17.51 22,144,766 +0.14(+0.82%)
Jun 03, 2009 17.38 17.68 17.16 17.36 20,286,504 -0.09(-0.53%)
Jun 02, 2009 17.07 17.67 16.98 17.46 25,775,828 +0.24(+1.41%)
Jun 01, 2009 16.81 17.41 16.66 17.21 25,396,958 +0.71(+4.32%)
May 29, 2009 16.38 16.52 16.14 16.50 26,223,148 +0.33(+2.03%)
May 28, 2009 16.84 16.84 15.91 16.17 38,087,364 -0.45(-2.70%)
May 27, 2009 17.03 17.25 16.54 16.62 25,976,664 -0.33(-1.97%)
May 26, 2009 16.15 17.08 16.09 16.96 28,511,024 +0.67(+4.11%)
May 22, 2009 16.53 16.56 16.10 16.29 21,244,736 -0.02(-0.13%)
May 21, 2009 16.74 16.98 16.13 16.31 35,839,936 -0.67(-3.94%)
May 20, 2009 17.70 17.81 16.79 16.98 44,173,052 -0.57(-3.25%)
May 19, 2009 18.54 18.10 17.10 17.55 55,953,372 -0.99(-5.34%)
May 18, 2009 18.28 18.63 18.07 18.54 36,589,088 +1.15(+6.64%)
May 15, 2009 17.42 17.75 17.26 17.38 28,620,832 -0.09(-0.53%)
May 14, 2009 17.83 17.93 17.44 17.48 22,208,320 -0.21(-1.21%)
May 13, 2009 17.78 17.91 17.26 17.69 45,394,040 +0.14(+0.77%)
May 12, 2009 17.89 17.98 17.29 17.56 27,282,316 -0.21(-1.16%)
May 11, 2009 17.68 17.99 17.48 17.76 24,597,926 -0.41(-2.24%)
May 08, 2009 18.37 18.37 17.63 18.17 25,922,654 +0.02(+0.14%)
May 07, 2009 18.66 18.77 18.03 18.14 28,889,612 -0.41(-2.21%)
May 06, 2009 18.74 18.89 18.21 18.55 19,498,964 -0.11(-0.57%)
May 05, 2009 18.65 18.81 18.47 18.66 15,928,957 -0.01(-0.08%)
May 04, 2009 18.62 19.07 18.40 18.67 25,369,594 +0.31(+1.71%)
May 01, 2009 18.94 18.94 18.17 18.36 21,118,546 -0.39(-2.09%)
Apr 30, 2009 18.92 19.29 18.72 18.75 25,599,202 -0.01(-0.08%)
Apr 29, 2009 18.72 19.13 18.54 18.77 29,965,450 +0.19(+1.04%)
Apr 28, 2009 18.22 18.87 18.06 18.57 20,982,386 +0.14(+0.73%)
Apr 27, 2009 18.45 18.74 18.24 18.44 20,868,926 -0.31(-1.63%)
Apr 24, 2009 18.47 19.11 18.21 18.74 30,678,892 +0.39(+2.13%)
Apr 23, 2009 18.50 18.68 18.03 18.35 25,229,504 -0.29(-1.57%)
Apr 22, 2009 18.26 19.18 18.15 18.65 33,571,352 +0.20(+1.08%)
Apr 21, 2009 17.95 18.56 17.65 18.45 28,852,816 +0.53(+2.94%)
Apr 20, 2009 18.32 18.43 17.75 17.92 24,535,406 -0.68(-3.64%)
Apr 17, 2009 18.64 18.86 17.35 18.60 30,417,388 +0.09(+0.50%)
Apr 16, 2009 18.37 18.64 18.01 18.50 23,403,090 +0.21(+1.17%)
Apr 15, 2009 17.97 18.35 17.88 18.29 24,512,038 +0.24(+1.30%)
Apr 14, 2009 18.23 18.30 17.85 18.05 20,999,798 -0.44(-2.39%)
Apr 13, 2009 18.26 18.60 18.22 18.50 16,272,185 +0.04(+0.23%)
Apr 09, 2009 18.21 18.50 18.13 18.45 28,517,260 +0.56(+3.10%)
Apr 08, 2009 17.59 18.03 17.59 17.90 26,032,094 +0.53(+3.08%)
Apr 07, 2009 17.43 17.56 17.19 17.36 23,632,606 -0.34(-1.93%)
Apr 06, 2009 17.65 17.83 17.43 17.70 24,057,936 -0.11(-0.60%)
Apr 03, 2009 17.59 17.90 17.34 17.81 28,484,848 +0.16(+0.93%)
Apr 02, 2009 17.32 17.98 17.27 17.65 42,479,088 +0.67(+3.94%)
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.