Skip to main content

Home Depot (NY: HD )

390.34 +6.33 (+1.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 26.62 26.71 26.44 26.65 16,237,485 +0.18(+0.67%)
Jun 29, 2011 26.59 26.71 26.33 26.47 16,717,402 -0.06(-0.22%)
Jun 28, 2011 26.00 26.69 25.94 26.53 23,114,394 +0.63(+2.44%)
Jun 27, 2011 25.77 26.03 25.51 25.89 11,453,283 +0.09(+0.34%)
Jun 24, 2011 26.20 26.26 25.81 25.81 21,393,962 -0.42(-1.60%)
Jun 23, 2011 25.43 26.24 25.41 26.23 23,243,288 +0.53(+2.06%)
Jun 22, 2011 25.95 26.04 25.67 25.70 13,465,513 -0.37(-1.41%)
Jun 21, 2011 25.67 26.09 25.45 26.06 20,125,270 +0.49(+1.90%)
Jun 20, 2011 25.59 25.63 25.50 25.58 10,693,348 +0.18(+0.70%)
Jun 17, 2011 25.53 25.70 25.24 25.40 24,910,420 +0.02(+0.09%)
Jun 16, 2011 25.06 25.59 25.02 25.38 19,146,060 +0.46(+1.83%)
Jun 15, 2011 25.27 25.36 24.88 24.92 19,857,968 -0.64(-2.50%)
Jun 14, 2011 24.91 25.62 24.80 25.56 23,835,486 +1.10(+4.48%)
Jun 13, 2011 24.43 24.74 24.39 24.47 16,083,100 +0.03(+0.12%)
Jun 10, 2011 24.95 25.01 24.40 24.44 16,972,874 -0.63(-2.51%)
Jun 09, 2011 24.92 25.23 24.91 25.07 9,496,625 +0.17(+0.67%)
Jun 08, 2011 24.97 25.06 24.84 24.90 12,918,216 -0.17(-0.67%)
Jun 07, 2011 25.19 25.57 25.05 25.07 12,821,675 +0.03(+0.12%)
Jun 06, 2011 25.21 25.42 25.04 25.04 10,251,562 -0.25(-0.98%)
Jun 03, 2011 25.62 25.45 25.14 25.29 12,107,204 -1.40(-5.25%)
May 24, 2011 26.92 26.94 26.62 26.69 14,490,426 -0.20(-0.73%)
May 23, 2011 26.79 27.02 26.67 26.88 13,252,377 -0.17(-0.62%)
May 20, 2011 27.25 27.29 26.94 27.05 11,172,693 -0.25(-0.91%)
May 19, 2011 27.34 27.34 27.08 27.30 9,618,169 -0.05(-0.19%)
May 18, 2011 27.26 27.41 27.13 27.35 12,422,856 +0.04(+0.16%)
May 17, 2011 27.27 27.70 27.15 27.31 23,877,612 +0.31(+1.14%)
May 16, 2011 26.79 27.24 26.70 27.00 15,893,139 -0.02(-0.08%)
May 13, 2011 27.24 27.28 26.86 27.02 11,874,356 -0.20(-0.75%)
May 12, 2011 27.13 27.33 26.93 27.23 13,309,393 +0.04(+0.16%)
May 11, 2011 27.02 27.26 26.96 27.18 13,145,749 -0.03(-0.11%)
May 10, 2011 26.94 27.29 26.94 27.21 9,344,011 +0.23(+0.84%)
May 09, 2011 26.96 27.08 26.80 26.99 8,971,272 -0.02(-0.08%)
May 06, 2011 27.26 27.37 26.85 27.01 14,646,855 -0.01(-0.05%)
May 05, 2011 27.02 27.33 26.86 27.02 18,717,334 -0.13(-0.48%)
May 04, 2011 27.24 27.47 27.09 27.15 15,509,340 -0.12(-0.43%)
May 03, 2011 27.07 27.32 27.06 27.27 12,097,831 +0.00(+0.00%)
May 02, 2011 27.26 27.27 27.21 27.27 10,845,828 +0.15(+0.54%)
Apr 29, 2011 27.35 27.42 27.03 27.13 21,842,694 -0.23(-0.85%)
Apr 28, 2011 27.14 27.51 27.13 27.36 13,272,652 +0.11(+0.40%)
Apr 27, 2011 27.24 27.42 27.00 27.25 17,302,648 +0.08(+0.30%)
Apr 26, 2011 27.22 27.42 26.97 27.17 19,338,980 -0.26(-0.93%)
Apr 25, 2011 27.32 27.48 27.23 27.42 11,770,283 -0.18(-0.64%)
Apr 21, 2011 27.80 27.87 27.41 27.60 11,530,759 -0.10(-0.37%)
Apr 20, 2011 27.95 28.12 27.63 27.70 12,196,198 +0.12(+0.45%)
Apr 19, 2011 27.67 27.76 27.43 27.58 9,624,892 +0.01(+0.03%)
Apr 18, 2011 27.59 27.61 27.17 27.57 11,309,231 -0.30(-1.07%)
Apr 15, 2011 27.71 28.04 27.70 27.87 14,303,250 +0.24(+0.87%)
Apr 14, 2011 27.46 27.72 27.34 27.63 9,052,625 +0.12(+0.45%)
Apr 13, 2011 27.63 27.72 27.14 27.51 14,161,543 -0.07(-0.24%)
Apr 12, 2011 27.32 27.74 27.28 27.57 11,705,632 +0.12(+0.43%)
Apr 11, 2011 27.34 27.70 27.31 27.45 9,640,279 +0.10(+0.37%)
Apr 08, 2011 27.67 27.72 27.19 27.35 13,494,273 -0.27(-0.98%)
Apr 07, 2011 27.34 27.67 27.19 27.62 14,251,074 +0.24(+0.88%)
Apr 06, 2011 27.53 27.59 27.17 27.38 13,802,997 -0.07(-0.27%)
Apr 05, 2011 27.21 27.63 27.20 27.45 13,842,183 +0.09(+0.35%)
Apr 04, 2011 27.37 27.55 27.18 27.36 9,003,528 -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.