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, 2003 23.44 24.26 23.41 23.60 15,133,969 +0.46(+2.00%)
Jun 27, 2003 23.41 23.49 23.11 23.14 9,953,788 +0.00(+0.00%)
Jun 26, 2003 23.30 23.73 22.79 23.14 10,679,780 +0.01(+0.06%)
Jun 25, 2003 23.05 23.63 23.02 23.12 12,140,324 +0.16(+0.71%)
Jun 24, 2003 22.87 23.09 22.69 22.96 13,803,242 +0.21(+0.94%)
Jun 23, 2003 23.06 23.29 22.50 22.74 10,411,726 -0.41(-1.75%)
Jun 20, 2003 23.53 23.58 23.12 23.15 19,273,088 -0.31(-1.31%)
Jun 19, 2003 23.87 24.12 23.42 23.46 11,067,406 -0.36(-1.53%)
Jun 18, 2003 24.53 24.54 23.68 23.82 16,863,408 -0.72(-2.93%)
Jun 17, 2003 24.51 24.73 24.46 24.54 10,540,841 -0.01(-0.06%)
Jun 16, 2003 24.09 24.74 23.93 24.55 14,028,211 +0.64(+2.68%)
Jun 13, 2003 23.62 23.98 23.44 23.91 14,562,494 +0.45(+1.91%)
Jun 12, 2003 23.66 23.73 23.19 23.46 9,231,867 +0.03(+0.12%)
Jun 11, 2003 23.13 23.44 23.03 23.44 8,634,569 +0.24(+1.01%)
Jun 10, 2003 23.13 23.26 22.94 23.20 8,659,410 +0.01(+0.03%)
Jun 09, 2003 23.41 23.51 22.98 23.19 9,152,714 -0.22(-0.94%)
Jun 06, 2003 23.56 23.80 23.26 23.41 13,493,085 +0.03(+0.12%)
Jun 05, 2003 23.12 23.43 22.87 23.39 13,593,991 +0.24(+1.02%)
Jun 04, 2003 23.29 23.34 23.07 23.15 10,661,114 -0.14(-0.61%)
Jun 03, 2003 23.25 23.43 22.91 23.29 10,852,120 +0.04(+0.15%)
Jun 02, 2003 23.34 23.58 23.08 23.26 13,929,830 +0.11(+0.46%)
May 30, 2003 23.02 23.16 22.84 23.15 11,828,904 -0.01(-0.03%)
May 29, 2003 22.79 23.21 22.09 23.16 14,402,223 +0.53(+2.33%)
May 28, 2003 22.51 22.96 22.45 22.63 14,437,309 +0.22(+0.99%)
May 27, 2003 21.48 22.50 21.46 22.41 14,050,525 +0.65(+2.98%)
May 23, 2003 21.92 21.96 21.73 21.76 7,843,318 -0.21(-0.97%)
May 22, 2003 21.82 22.11 21.68 21.97 14,875,177 +0.16(+0.72%)
May 21, 2003 21.55 21.98 21.41 21.82 18,575,586 -0.04(-0.16%)
May 20, 2003 21.77 22.37 21.66 21.85 55,272,052 +1.85(+9.26%)
May 19, 2003 20.13 20.73 19.84 20.00 23,165,768 -0.80(-3.84%)
May 16, 2003 20.73 20.80 20.39 20.80 15,794,701 -0.13(-0.61%)
May 15, 2003 21.28 21.30 20.41 20.93 18,145,578 -0.16(-0.78%)
May 14, 2003 21.41 21.52 20.98 21.09 12,337,645 -0.25(-1.17%)
May 13, 2003 21.06 21.55 21.06 21.34 11,778,100 -0.09(-0.43%)
May 12, 2003 21.02 21.43 20.96 21.43 15,630,500 +0.26(+1.25%)
May 09, 2003 20.98 21.19 20.77 21.17 10,595,995 +0.34(+1.64%)
May 08, 2003 20.91 21.23 20.67 20.83 10,913,590 -0.26(-1.22%)
May 07, 2003 21.02 21.30 20.78 21.08 13,542,064 +0.08(+0.37%)
May 06, 2003 20.78 21.15 20.78 21.01 19,123,344 +0.40(+1.94%)
May 05, 2003 20.31 20.88 20.02 20.61 20,414,214 +0.29(+1.44%)
May 02, 2003 19.81 20.38 19.72 20.31 14,113,679 +0.72(+3.67%)
May 01, 2003 20.02 20.02 19.49 19.59 15,419,004 -0.45(-2.24%)
Apr 30, 2003 19.99 20.09 19.79 20.04 16,448,977 -0.09(-0.42%)
Apr 29, 2003 20.09 20.49 20.04 20.13 15,348,412 +0.24(+1.22%)
Apr 28, 2003 19.59 19.95 19.59 19.89 9,795,482 +0.31(+1.60%)
Apr 25, 2003 19.70 19.83 19.52 19.57 9,668,332 -0.13(-0.65%)
Apr 24, 2003 19.54 19.85 19.54 19.70 11,111,894 -0.16(-0.83%)
Apr 23, 2003 19.63 19.95 19.42 19.87 12,140,464 +0.16(+0.83%)
Apr 22, 2003 19.40 19.77 19.30 19.70 13,412,809 +0.13(+0.66%)
Apr 21, 2003 19.50 19.67 19.31 19.57 10,896,328 +0.07(+0.37%)
Apr 17, 2003 19.00 19.59 18.95 19.50 13,351,760 +0.51(+2.70%)
Apr 16, 2003 19.40 19.52 18.95 18.99 14,397,732 -0.36(-1.88%)
Apr 15, 2003 19.10 19.38 18.96 19.35 17,033,504 +0.43(+2.30%)
Apr 14, 2003 18.42 18.98 18.35 18.92 11,130,139 +0.46(+2.51%)
Apr 11, 2003 18.53 18.88 18.26 18.45 14,957,418 +0.02(+0.12%)
Apr 10, 2003 18.53 18.67 18.16 18.43 22,244,700 +0.09(+0.47%)
Apr 09, 2003 18.83 18.95 18.28 18.35 17,793,178 -0.48(-2.57%)
Apr 08, 2003 18.88 19.02 18.51 18.83 15,814,630 +0.07(+0.38%)
Apr 07, 2003 19.42 19.59 18.69 18.76 19,256,808 -0.07(-0.38%)
Apr 04, 2003 18.56 18.94 18.54 18.83 14,672,102 +0.29(+1.54%)
Apr 03, 2003 18.56 18.73 18.42 18.55 16,577,812 +0.11(+0.58%)
Apr 02, 2003 17.88 18.62 17.88 18.44 18,292,094 +0.78(+4.40%)
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.