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, 2004 24.99 25.12 24.83 25.08 9,043,106 +0.02(+0.09%)
Jun 29, 2004 25.17 25.18 24.85 25.06 11,084,528 -0.21(-0.82%)
Jun 28, 2004 25.30 25.47 25.19 25.27 9,292,495 +0.15(+0.60%)
Jun 25, 2004 25.33 25.74 25.12 25.12 17,516,142 -0.11(-0.42%)
Jun 24, 2004 25.30 25.73 25.19 25.22 12,476,023 -0.03(-0.11%)
Jun 23, 2004 24.87 25.30 24.76 25.25 10,827,420 +0.29(+1.14%)
Jun 22, 2004 25.19 25.23 24.78 24.97 14,474,078 -0.48(-1.90%)
Jun 21, 2004 25.12 25.59 25.12 25.45 10,966,359 +0.25(+0.99%)
Jun 18, 2004 25.42 25.42 25.08 25.20 19,418,764 -0.21(-0.84%)
Jun 17, 2004 25.62 25.62 25.30 25.42 8,252,838 -0.24(-0.92%)
Jun 16, 2004 25.49 25.70 25.30 25.65 7,484,603 +0.16(+0.64%)
Jun 15, 2004 25.51 25.64 25.41 25.49 10,651,852 +0.19(+0.73%)
Jun 14, 2004 25.30 25.43 25.00 25.30 7,974,960 -0.17(-0.67%)
Jun 10, 2004 25.39 25.53 25.14 25.47 11,486,468 +0.22(+0.87%)
Jun 09, 2004 25.28 25.47 25.17 25.25 12,322,769 -0.35(-1.36%)
Jun 08, 2004 25.47 25.62 25.15 25.60 10,684,973 +0.06(+0.25%)
Jun 07, 2004 25.35 25.62 25.12 25.54 10,260,858 +0.36(+1.44%)
Jun 04, 2004 25.35 25.49 25.15 25.17 11,306,409 -0.11(-0.42%)
Jun 03, 2004 25.30 25.64 25.10 25.28 10,093,289 -0.14(-0.53%)
Jun 02, 2004 24.94 25.46 24.83 25.42 15,688,321 -0.06(-0.25%)
Jun 01, 2004 25.49 25.59 25.30 25.48 8,838,487 -0.11(-0.45%)
May 28, 2004 25.54 25.87 25.49 25.59 9,844,602 +0.06(+0.22%)
May 27, 2004 25.30 25.67 25.24 25.54 11,836,342 +0.27(+1.07%)
May 26, 2004 25.12 25.32 24.90 25.27 9,562,794 +0.11(+0.45%)
May 25, 2004 24.70 25.16 24.45 25.15 10,550,805 +0.46(+1.88%)
May 24, 2004 24.65 24.78 24.48 24.69 8,808,454 +0.13(+0.52%)
May 21, 2004 24.40 24.81 24.31 24.56 12,188,321 +0.26(+1.08%)
May 20, 2004 24.24 24.47 24.06 24.30 9,488,974 +0.06(+0.24%)
May 19, 2004 24.83 24.90 24.20 24.24 10,670,798 -0.43(-1.73%)
May 18, 2004 24.55 24.75 24.33 24.67 19,794,882 +0.82(+3.44%)
May 17, 2004 23.69 24.05 23.56 23.85 11,398,474 -0.24(-0.98%)
May 14, 2004 23.93 24.30 23.66 24.08 9,751,415 +0.06(+0.24%)
May 13, 2004 23.69 24.27 23.60 24.03 12,607,243 +0.14(+0.57%)
May 12, 2004 23.76 24.02 23.04 23.89 14,821,145 +0.03(+0.12%)
May 11, 2004 23.83 23.88 23.60 23.86 10,579,154 +0.04(+0.15%)
May 10, 2004 23.23 23.85 23.19 23.83 14,272,547 +0.31(+1.33%)
May 07, 2004 23.87 24.40 23.43 23.51 22,354,588 -0.97(-3.96%)
May 06, 2004 24.94 24.95 24.33 24.48 15,264,768 -0.64(-2.55%)
May 05, 2004 25.10 25.22 24.96 25.12 6,531,257 -0.07(-0.28%)
May 04, 2004 25.10 25.47 25.01 25.20 7,205,883 +0.09(+0.37%)
May 03, 2004 25.12 25.30 24.80 25.10 11,754,101 +0.03(+0.11%)
Apr 30, 2004 25.46 25.57 25.07 25.07 8,950,761 -0.38(-1.51%)
Apr 29, 2004 25.58 25.79 25.22 25.46 8,794,560 -0.19(-0.72%)
Apr 28, 2004 25.85 25.95 25.53 25.64 7,032,841 -0.38(-1.48%)
Apr 27, 2004 25.92 26.27 25.91 26.03 7,230,443 +0.13(+0.50%)
Apr 26, 2004 26.08 26.25 25.87 25.90 6,385,160 -0.10(-0.38%)
Apr 23, 2004 25.72 26.19 25.70 26.00 6,568,588 +0.10(+0.39%)
Apr 22, 2004 25.27 26.01 25.22 25.90 8,441,739 +0.58(+2.28%)
Apr 21, 2004 25.44 25.62 25.22 25.32 9,299,512 -0.08(-0.31%)
Apr 20, 2004 25.76 26.03 25.40 25.40 6,898,954 -0.25(-0.97%)
Apr 19, 2004 25.69 25.72 25.38 25.65 6,989,475 -0.14(-0.55%)
Apr 16, 2004 25.76 25.83 25.37 25.79 9,866,916 +0.24(+0.95%)
Apr 15, 2004 25.53 25.75 25.49 25.55 8,651,551 +0.03(+0.11%)
Apr 14, 2004 25.30 25.68 25.26 25.52 9,663,420 -0.03(-0.11%)
Apr 13, 2004 25.98 26.02 25.45 25.55 11,239,185 -0.43(-1.65%)
Apr 12, 2004 25.84 26.00 25.79 25.98 5,488,372 +0.19(+0.72%)
Apr 08, 2004 26.19 26.25 25.69 25.79 12,666,187 -0.21(-0.79%)
Apr 07, 2004 26.45 26.51 25.95 26.00 10,900,398 -0.32(-1.22%)
Apr 06, 2004 26.96 26.96 26.19 26.32 8,021,974 -0.21(-0.81%)
Apr 05, 2004 26.03 26.56 26.02 26.54 9,074,964 +0.40(+1.53%)
Apr 02, 2004 26.58 26.64 25.97 26.14 17,444,988 -0.29(-1.08%)
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.