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, 2011 26.62 26.71 26.44 26.64 16,239,299 +0.18(+0.67%)
Jun 29, 2011 26.59 26.71 26.33 26.47 16,719,270 -0.06(-0.22%)
Jun 28, 2011 26.00 26.69 25.94 26.52 23,116,978 +0.63(+2.44%)
Jun 27, 2011 25.77 26.03 25.51 25.89 11,454,562 +0.09(+0.34%)
Jun 24, 2011 26.20 26.25 25.80 25.80 21,396,354 -0.42(-1.60%)
Jun 23, 2011 25.43 26.24 25.41 26.22 23,245,884 +0.53(+2.06%)
Jun 22, 2011 25.94 26.04 25.66 25.69 13,467,018 -0.37(-1.41%)
Jun 21, 2011 25.66 26.08 25.45 26.06 20,127,518 +0.49(+1.90%)
Jun 20, 2011 25.59 25.62 25.50 25.58 10,694,543 +0.18(+0.69%)
Jun 17, 2011 25.53 25.69 25.24 25.40 24,913,204 +0.02(+0.09%)
Jun 16, 2011 25.06 25.58 25.02 25.38 19,148,200 +0.46(+1.83%)
Jun 15, 2011 25.27 25.36 24.88 24.92 19,860,188 -0.64(-2.50%)
Jun 14, 2011 24.91 25.62 24.80 25.56 23,838,150 +1.10(+4.48%)
Jun 13, 2011 24.43 24.74 24.39 24.46 16,084,897 +0.03(+0.12%)
Jun 10, 2011 24.95 25.01 24.40 24.44 16,974,770 -0.63(-2.51%)
Jun 09, 2011 24.92 25.23 24.90 25.06 9,497,686 +0.17(+0.67%)
Jun 08, 2011 24.97 25.06 24.84 24.90 12,919,660 -0.17(-0.67%)
Jun 07, 2011 25.19 25.57 25.05 25.06 12,823,108 +0.03(+0.12%)
Jun 06, 2011 25.21 25.41 25.03 25.03 10,252,707 -0.25(-0.98%)
Jun 03, 2011 25.62 25.45 25.14 25.28 12,108,557 -1.40(-5.25%)
May 24, 2011 26.92 26.93 26.62 26.68 14,492,046 -0.20(-0.73%)
May 23, 2011 26.79 27.01 26.67 26.88 13,253,859 -0.17(-0.62%)
May 20, 2011 27.25 27.28 26.94 27.05 11,173,942 -0.25(-0.91%)
May 19, 2011 27.34 27.34 27.08 27.30 9,619,244 -0.05(-0.19%)
May 18, 2011 27.26 27.41 27.12 27.35 12,424,244 +0.04(+0.16%)
May 17, 2011 27.27 27.70 27.15 27.30 23,880,280 +0.31(+1.14%)
May 16, 2011 26.79 27.24 26.70 27.00 15,894,916 -0.02(-0.08%)
May 13, 2011 27.24 27.28 26.85 27.02 11,875,683 -0.20(-0.75%)
May 12, 2011 27.12 27.33 26.93 27.22 13,310,881 +0.04(+0.16%)
May 11, 2011 27.02 27.26 26.95 27.18 13,147,218 -0.03(-0.11%)
May 10, 2011 26.93 27.28 26.93 27.21 9,345,055 +0.23(+0.84%)
May 09, 2011 26.96 27.08 26.79 26.98 8,972,275 -0.02(-0.08%)
May 06, 2011 27.26 27.36 26.85 27.01 14,648,493 -0.01(-0.05%)
May 05, 2011 27.01 27.33 26.85 27.02 18,719,426 -0.13(-0.48%)
May 04, 2011 27.23 27.47 27.09 27.15 15,511,073 -0.12(-0.43%)
May 03, 2011 27.07 27.32 27.06 27.27 12,099,183 +0.00(+0.00%)
May 02, 2011 27.26 27.27 27.20 27.27 10,847,040 +0.15(+0.54%)
Apr 29, 2011 27.35 27.42 27.03 27.12 21,845,136 -0.23(-0.85%)
Apr 28, 2011 27.14 27.50 27.13 27.36 13,274,136 +0.11(+0.40%)
Apr 27, 2011 27.23 27.41 27.00 27.25 17,304,582 +0.08(+0.30%)
Apr 26, 2011 27.22 27.41 26.97 27.17 19,341,142 -0.26(-0.93%)
Apr 25, 2011 27.32 27.48 27.22 27.42 11,771,599 -0.18(-0.63%)
Apr 21, 2011 27.79 27.87 27.41 27.60 11,532,047 -0.10(-0.37%)
Apr 20, 2011 27.95 28.12 27.63 27.70 12,197,561 +0.12(+0.45%)
Apr 19, 2011 27.66 27.76 27.43 27.58 9,625,968 +0.01(+0.03%)
Apr 18, 2011 27.58 27.61 27.17 27.57 11,310,495 -0.30(-1.07%)
Apr 15, 2011 27.71 28.04 27.70 27.87 14,304,849 +0.24(+0.87%)
Apr 14, 2011 27.46 27.72 27.34 27.63 9,053,637 +0.12(+0.45%)
Apr 13, 2011 27.63 27.72 27.14 27.50 14,163,126 -0.07(-0.24%)
Apr 12, 2011 27.32 27.74 27.28 27.57 11,706,940 +0.12(+0.43%)
Apr 11, 2011 27.34 27.70 27.30 27.45 9,641,356 +0.10(+0.37%)
Apr 08, 2011 27.67 27.71 27.18 27.35 13,495,781 -0.27(-0.98%)
Apr 07, 2011 27.33 27.67 27.19 27.62 14,252,667 +0.24(+0.88%)
Apr 06, 2011 27.52 27.59 27.17 27.38 13,804,540 -0.07(-0.27%)
Apr 05, 2011 27.21 27.63 27.20 27.45 13,843,730 +0.09(+0.35%)
Apr 04, 2011 27.36 27.55 27.18 27.36 9,004,534 -0.07(-0.24%)
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.