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 29, 2001 33.67 34.02 33.17 33.66 10,699,709 +0.17(+0.51%)
Jun 28, 2001 33.63 34.59 33.39 33.49 10,259,735 +0.11(+0.32%)
Jun 27, 2001 33.42 34.38 33.28 33.38 8,107,303 -0.21(-0.64%)
Jun 26, 2001 34.27 34.52 33.20 33.60 13,241,170 -1.32(-3.78%)
Jun 25, 2001 35.45 35.59 34.23 34.91 11,140,103 -1.22(-3.37%)
Jun 22, 2001 36.20 36.37 35.47 36.13 7,176,411 -0.05(-0.14%)
Jun 21, 2001 35.44 36.42 35.09 36.18 9,216,570 +1.10(+3.13%)
Jun 20, 2001 35.26 36.27 34.29 35.09 10,640,203 -0.18(-0.51%)
Jun 19, 2001 35.56 35.69 34.95 35.26 5,013,453 +0.35(+1.00%)
Jun 18, 2001 35.20 35.77 34.91 34.91 6,296,885 +0.07(+0.20%)
Jun 15, 2001 34.88 35.19 34.27 34.84 10,850,015 -0.43(-1.23%)
Jun 14, 2001 35.67 36.05 35.03 35.28 4,787,642 -0.71(-1.98%)
Jun 13, 2001 36.42 36.66 35.95 35.99 5,546,895 -0.43(-1.17%)
Jun 12, 2001 36.18 36.49 35.15 36.42 5,874,735 +0.27(+0.75%)
Jun 11, 2001 36.20 36.41 36.02 36.15 5,577,911 -0.05(-0.14%)
Jun 08, 2001 36.14 36.48 35.88 36.20 4,540,639 +0.06(+0.18%)
Jun 07, 2001 35.16 36.27 34.95 36.13 8,044,710 +0.86(+2.42%)
Jun 06, 2001 35.59 35.80 35.26 35.28 5,773,969 -0.60(-1.67%)
Jun 05, 2001 35.88 36.27 35.27 35.88 10,346,186 +0.25(+0.70%)
Jun 04, 2001 35.27 35.66 34.81 35.63 6,626,830 +0.53(+1.50%)
Jun 01, 2001 34.91 35.12 34.63 35.10 7,191,989 -0.02(-0.06%)
May 31, 2001 35.70 35.88 34.49 35.12 11,365,353 -0.50(-1.40%)
May 30, 2001 36.52 36.94 35.27 35.62 11,177,996 -0.39(-1.09%)
May 29, 2001 37.16 37.31 35.76 36.01 11,029,092 -1.24(-3.33%)
May 25, 2001 37.73 37.91 37.25 37.25 4,707,787 -0.83(-2.19%)
May 24, 2001 37.41 38.09 36.91 38.09 7,072,137 +0.59(+1.58%)
May 23, 2001 37.66 37.91 36.84 37.49 6,728,438 -0.26(-0.70%)
May 22, 2001 37.69 38.19 37.05 37.76 7,580,738 -0.28(-0.73%)
May 21, 2001 37.55 38.28 36.97 38.04 9,646,158 +0.48(+1.29%)
May 18, 2001 37.00 37.55 36.62 37.55 8,221,120 +0.50(+1.35%)
May 17, 2001 36.69 37.55 36.59 37.05 8,459,001 +0.56(+1.54%)
May 16, 2001 35.63 36.58 35.21 36.49 15,001,485 +0.79(+2.22%)
May 15, 2001 35.81 36.23 35.26 35.70 16,166,749 +0.68(+1.93%)
May 14, 2001 35.54 35.54 34.49 35.02 7,113,397 -0.52(-1.46%)
May 11, 2001 35.06 35.70 34.99 35.54 6,897,130 +0.45(+1.28%)
May 10, 2001 35.28 35.81 34.90 35.09 9,527,007 +0.53(+1.53%)
May 09, 2001 34.99 35.34 34.22 34.57 8,653,796 -1.07(-3.00%)
May 08, 2001 35.26 35.76 34.49 35.63 9,265,409 +0.66(+1.87%)
May 07, 2001 35.34 35.77 34.77 34.98 6,835,800 -0.36(-1.01%)
May 04, 2001 34.02 35.44 33.92 35.34 8,001,625 +0.77(+2.23%)
May 03, 2001 34.59 34.72 34.13 34.57 7,219,777 -0.20(-0.57%)
May 02, 2001 34.70 35.45 34.56 34.77 10,085,991 -0.32(-0.91%)
May 01, 2001 33.50 35.45 33.31 35.09 10,560,910 +1.52(+4.54%)
Apr 30, 2001 34.27 34.56 33.46 33.56 8,955,673 -0.71(-2.08%)
Apr 27, 2001 34.19 34.49 33.85 34.27 9,906,774 +0.57(+1.69%)
Apr 26, 2001 33.13 33.77 32.88 33.70 6,728,999 +0.91(+2.78%)
Apr 25, 2001 32.46 32.95 32.29 32.79 6,465,296 +0.71(+2.22%)
Apr 24, 2001 32.42 32.73 31.99 32.08 9,392,278 -0.83(-2.53%)
Apr 23, 2001 32.93 34.02 32.64 32.91 9,378,946 -0.01(-0.04%)
Apr 20, 2001 32.66 32.96 32.27 32.93 7,913,069 +0.09(+0.28%)
Apr 19, 2001 32.06 32.84 31.59 32.83 10,412,989 +0.33(+1.03%)
Apr 18, 2001 30.46 32.79 30.30 32.50 20,413,230 +2.64(+8.83%)
Apr 17, 2001 29.57 30.14 29.03 29.86 7,280,545 +0.29(+0.99%)
Apr 16, 2001 29.07 29.86 28.86 29.57 7,069,891 -0.11(-0.36%)
Apr 12, 2001 29.32 29.68 28.54 29.68 9,551,848 +0.11(+0.36%)
Apr 11, 2001 29.96 30.28 28.56 29.57 16,497,536 -1.08(-3.51%)
Apr 10, 2001 30.70 30.92 30.28 30.65 8,015,659 +0.58(+1.94%)
Apr 09, 2001 30.85 30.89 29.76 30.06 8,746,001 -1.13(-3.63%)
Apr 06, 2001 30.75 31.42 30.14 31.20 9,552,970 -0.13(-0.41%)
Apr 05, 2001 30.71 31.35 30.52 31.32 8,592,467 +1.18(+3.92%)
Apr 04, 2001 29.93 30.64 29.78 30.14 10,173,845 -0.21(-0.70%)
Apr 03, 2001 30.75 30.85 29.43 30.35 10,732,408 +0.04(+0.12%)
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.