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 (%)
Oct 31, 2002 21.05 21.20 20.25 20.58 16,526,329 -0.42(-2.00%)
Oct 30, 2002 21.25 21.37 20.70 21.00 12,137,189 -0.33(-1.57%)
Oct 29, 2002 21.37 21.58 20.59 21.33 14,270,072 -0.15(-0.70%)
Oct 28, 2002 22.16 22.22 21.30 21.48 10,754,381 -0.31(-1.41%)
Oct 25, 2002 21.37 21.92 21.16 21.79 11,761,029 +0.49(+2.31%)
Oct 24, 2002 21.69 22.31 21.16 21.30 16,970,984 -0.39(-1.81%)
Oct 23, 2002 21.08 21.73 21.01 21.69 12,857,648 +0.62(+2.94%)
Oct 22, 2002 21.02 21.50 20.78 21.07 12,922,774 -0.20(-0.94%)
Oct 21, 2002 21.64 21.66 20.88 21.27 16,456,009 -0.40(-1.84%)
Oct 18, 2002 20.77 21.81 20.55 21.67 17,837,274 +0.90(+4.32%)
Oct 17, 2002 21.30 21.59 20.66 20.77 20,632,506 +0.50(+2.46%)
Oct 16, 2002 20.66 20.66 19.88 20.27 17,107,270 -0.68(-3.23%)
Oct 15, 2002 19.94 21.02 19.77 20.95 23,831,690 +2.03(+10.73%)
Oct 14, 2002 18.52 19.58 18.35 18.92 14,943,370 +0.24(+1.30%)
Oct 11, 2002 17.99 18.80 17.66 18.67 18,913,118 +1.15(+6.54%)
Oct 10, 2002 17.08 17.67 16.51 17.53 24,949,220 +0.67(+3.97%)
Oct 09, 2002 17.65 17.99 16.81 16.86 22,975,926 -1.13(-6.30%)
Oct 08, 2002 17.73 18.42 17.21 17.99 27,982,080 +0.74(+4.30%)
Oct 07, 2002 18.10 18.37 17.11 17.25 23,552,658 -1.13(-6.16%)
Oct 04, 2002 18.15 18.66 17.53 18.38 27,467,526 +0.60(+3.36%)
Oct 03, 2002 17.81 18.45 17.42 17.78 25,040,734 +0.01(+0.04%)
Oct 02, 2002 18.62 18.81 17.46 17.78 26,239,112 -1.02(-5.42%)
Oct 01, 2002 18.49 18.95 17.46 18.79 31,777,924 +0.20(+1.07%)
Sep 30, 2002 18.70 18.93 17.63 18.60 25,242,148 -0.47(-2.47%)
Sep 27, 2002 20.02 20.31 19.07 19.07 16,272,982 -1.08(-5.34%)
Sep 26, 2002 19.74 20.19 19.68 20.14 25,748,700 +0.48(+2.43%)
Sep 25, 2002 20.48 20.59 19.41 19.66 31,996,182 -0.58(-2.85%)
Sep 24, 2002 20.84 21.29 20.16 20.24 19,618,840 -1.05(-4.92%)
Sep 23, 2002 22.09 22.09 20.70 21.29 16,093,885 -0.96(-4.32%)
Sep 20, 2002 23.06 23.16 22.02 22.25 19,239,732 -0.70(-3.04%)
Sep 19, 2002 23.30 23.87 22.80 22.95 13,162,225 -0.69(-2.92%)
Sep 18, 2002 23.44 24.01 23.20 23.64 11,475,822 +0.01(+0.06%)
Sep 17, 2002 24.58 24.86 23.57 23.63 12,498,331 -0.61(-2.53%)
Sep 16, 2002 23.77 24.40 23.65 24.24 9,069,241 +0.41(+1.70%)
Sep 13, 2002 23.14 24.00 23.08 23.83 10,878,879 +0.69(+2.99%)
Sep 12, 2002 23.40 23.62 23.07 23.14 11,239,599 -0.53(-2.26%)
Sep 11, 2002 23.87 24.16 23.58 23.68 8,196,915 +0.16(+0.70%)
Sep 10, 2002 23.86 23.87 23.40 23.51 10,600,548 -0.19(-0.78%)
Sep 09, 2002 23.37 23.90 23.26 23.70 9,864,791 +0.01(+0.03%)
Sep 06, 2002 23.21 24.08 23.21 23.69 14,159,890 +0.82(+3.58%)
Sep 05, 2002 22.80 23.25 22.72 22.87 14,378,288 -0.35(-1.50%)
Sep 04, 2002 22.62 23.35 22.59 23.22 12,021,253 +0.52(+2.29%)
Sep 03, 2002 23.25 23.40 22.59 22.70 16,607,596 -0.76(-3.25%)
Aug 30, 2002 23.44 23.90 23.33 23.46 12,668,304 -0.08(-0.33%)
Aug 29, 2002 23.15 23.78 22.87 23.54 10,764,767 +0.24(+1.04%)
Aug 28, 2002 23.51 23.54 23.15 23.30 13,508,208 -0.26(-1.09%)
Aug 27, 2002 24.44 24.51 23.48 23.55 18,826,518 -0.62(-2.56%)
Aug 26, 2002 23.97 24.34 23.76 24.17 14,724,130 +0.29(+1.19%)
Aug 23, 2002 24.12 24.57 23.83 23.89 21,189,448 -0.24(-0.97%)
Aug 22, 2002 23.48 24.35 23.37 24.12 25,244,534 +0.84(+3.61%)
Aug 21, 2002 22.37 23.29 22.25 23.28 33,471,766 +1.73(+8.03%)
Aug 20, 2002 21.76 22.09 21.30 21.55 34,551,400 +0.87(+4.20%)
Aug 19, 2002 20.65 21.30 20.24 20.68 33,098,274 +0.66(+3.31%)
Aug 16, 2002 20.02 20.40 19.79 20.02 19,785,444 -0.59(-2.87%)
Aug 15, 2002 20.34 20.77 19.96 20.61 23,425,492 +0.46(+2.30%)
Aug 14, 2002 19.09 20.31 18.88 20.15 23,740,878 +1.28(+6.76%)
Aug 13, 2002 19.04 20.01 18.82 18.87 26,283,044 -0.15(-0.79%)
Aug 12, 2002 19.59 19.73 18.92 19.02 26,888,690 -1.13(-5.62%)
Aug 09, 2002 19.13 20.34 19.02 20.16 25,934,956 +0.82(+4.24%)
Aug 08, 2002 20.13 20.14 18.60 19.34 45,318,132 -0.80(-3.96%)
Aug 07, 2002 20.33 20.57 19.61 20.13 23,842,778 +0.16(+0.82%)
Aug 06, 2002 19.88 20.40 19.71 19.97 19,299,244 +0.39(+2.00%)
Aug 05, 2002 20.26 20.55 19.52 19.58 15,739,762 -0.68(-3.34%)
Aug 02, 2002 21.02 21.09 19.92 20.26 15,126,818 -0.86(-4.05%)
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.