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, 2010 20.29 20.86 20.23 20.29 32,300 -0.28(-1.37%)
Jun 29, 2010 21.07 21.07 20.54 20.57 29,758 -1.26(-5.76%)
Jun 25, 2010 21.83 21.87 21.38 21.83 60,309,388 +0.38(+1.79%)
Jun 24, 2010 21.45 21.82 21.37 21.45 25,746 -0.60(-2.72%)
Jun 23, 2010 22.10 22.26 21.88 22.05 34,305,320 -0.08(-0.36%)
Jun 22, 2010 22.74 22.84 22.06 22.13 19,244 -0.59(-2.61%)
Jun 21, 2010 23.25 23.27 22.58 22.72 22,965,068 -0.37(-1.60%)
Jun 18, 2010 23.09 23.34 22.98 23.09 27,373,652 +0.02(+0.09%)
Jun 17, 2010 23.27 23.35 22.73 23.06 918 -0.17(-0.72%)
Jun 16, 2010 23.23 23.32 22.90 23.23 22,580,628 -0.09(-0.37%)
Jun 15, 2010 23.32 23.40 22.80 23.32 60,364 +0.14(+0.62%)
Jun 14, 2010 23.48 23.59 23.12 23.17 28,057,264 -0.12(-0.50%)
Jun 11, 2010 23.35 23.49 22.97 23.29 18,946,300 -0.36(-1.53%)
Jun 10, 2010 23.65 23.68 23.20 23.65 31,485 +0.69(+3.02%)
Jun 09, 2010 23.04 23.42 22.86 22.96 21,843,160 -0.04(-0.16%)
Jun 08, 2010 22.79 23.03 22.59 22.99 138 +0.19(+0.82%)
Jun 07, 2010 23.32 23.43 22.77 22.80 28,849,684 -0.43(-1.87%)
Jun 04, 2010 23.24 23.78 23.09 23.24 27,755,112 -0.93(-3.83%)
Jun 03, 2010 24.50 24.62 23.98 24.16 21,653,654 -0.32(-1.30%)
Jun 02, 2010 24.30 24.49 24.13 24.48 19,731,604 +0.24(+0.98%)
Jun 01, 2010 24.16 24.70 24.01 24.24 235 -0.06(-0.25%)
May 28, 2010 24.30 24.86 24.27 24.30 24,451,014 -0.50(-2.00%)
May 27, 2010 24.77 24.89 24.53 24.80 22,819,606 +0.37(+1.50%)
May 26, 2010 24.80 25.09 24.35 24.43 4,207 +0.04(+0.18%)
May 25, 2010 23.36 24.43 23.27 24.39 141,676 +0.55(+2.29%)
May 24, 2010 23.58 24.10 23.51 23.84 33,815,392 +0.14(+0.61%)
May 21, 2010 23.16 24.03 23.15 23.70 50,166,284 +0.09(+0.40%)
May 20, 2010 23.77 24.09 23.54 23.61 19,096 -1.07(-4.33%)
May 19, 2010 24.68 24.81 24.15 24.68 37,896,540 -0.25(-1.01%)
May 18, 2010 25.70 26.05 24.57 24.93 65,299 -0.62(-2.42%)
May 17, 2010 25.10 25.62 24.46 25.55 46,664,868 +0.28(+1.11%)
May 14, 2010 25.27 25.46 24.95 25.27 31,516,102 -0.05(-0.20%)
May 13, 2010 25.73 25.84 25.21 25.32 28,142,574 -0.24(-0.96%)
May 12, 2010 25.60 25.80 25.39 25.56 26,597,136 -0.01(-0.06%)
May 11, 2010 25.69 25.81 25.44 25.57 37,094,564 +0.24(+0.96%)
May 10, 2010 25.14 25.40 25.03 25.33 30,209,306 +1.34(+5.56%)
May 07, 2010 24.22 24.63 23.42 24.00 39,886,008 -0.36(-1.47%)
May 06, 2010 24.40 25.39 23.02 24.35 7,244 -0.95(-3.74%)
May 05, 2010 25.36 25.60 25.14 25.30 33,957,652 -0.12(-0.48%)
May 04, 2010 25.52 25.55 24.97 25.42 1,079 -0.32(-1.25%)
May 03, 2010 25.40 25.88 25.24 25.75 17,615,644 +0.46(+1.82%)
Apr 30, 2010 25.62 25.84 25.29 25.29 22,014,132 -0.24(-0.93%)
Apr 29, 2010 25.44 25.81 25.41 25.52 22,658,794 +0.27(+1.05%)
Apr 28, 2010 25.43 25.59 25.14 25.26 26,993,378 -0.07(-0.28%)
Apr 27, 2010 26.11 26.11 25.27 25.33 417 -0.86(-3.29%)
Apr 26, 2010 26.21 26.58 26.17 26.19 30,730,354 +0.07(+0.27%)
Apr 23, 2010 25.67 26.16 25.62 26.12 29,726,612 +0.48(+1.88%)
Apr 22, 2010 25.23 25.76 25.14 25.64 30,171,548 +0.32(+1.28%)
Apr 21, 2010 25.32 25.44 25.19 25.32 102,776 +0.06(+0.26%)
Apr 20, 2010 25.35 25.47 25.13 25.25 1,093 +0.01(+0.03%)
Apr 19, 2010 25.06 25.32 24.94 25.24 24,481,006 +0.11(+0.46%)
Apr 16, 2010 25.11 25.18 24.91 25.13 39,727,824 -0.09(-0.37%)
Apr 15, 2010 25.08 25.23 24.94 25.22 25,043,788 +0.11(+0.46%)
Apr 14, 2010 24.63 25.17 24.62 25.11 34,439,932 +0.46(+1.86%)
Apr 13, 2010 23.98 24.85 23.98 24.65 42,245,460 +0.62(+2.57%)
Apr 12, 2010 23.84 24.10 23.79 24.03 17,082,478 +0.17(+0.69%)
Apr 09, 2010 23.71 23.97 23.57 23.87 18,201,684 +0.20(+0.85%)
Apr 08, 2010 23.30 23.74 23.26 23.66 19,233,968 +0.26(+1.10%)
Apr 07, 2010 23.33 23.49 23.24 23.41 15,422,761 +0.04(+0.18%)
Apr 06, 2010 23.41 23.49 23.27 23.36 13,095,533 +0.24(+1.02%)
Apr 05, 2010 23.22 23.50 23.08 23.13 15,856,280 -0.11(-0.49%)
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.