Skip to main content

Home Depot (NY: HD )

383.33 -2.56 (-0.66%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 30.28 31.08 29.92 30.64 10,628,339 +1.47(+5.03%)
Oct 30, 2000 28.32 29.97 28.32 29.17 11,900,124 +1.11(+3.96%)
Oct 27, 2000 27.61 28.36 27.25 28.06 7,048,645 +0.31(+1.13%)
Oct 26, 2000 27.43 27.96 27.39 27.74 9,087,488 +0.40(+1.46%)
Oct 25, 2000 27.61 27.92 27.29 27.34 8,702,205 -0.62(-2.22%)
Oct 24, 2000 29.43 29.43 27.61 27.96 16,629,773 -0.93(-3.23%)
Oct 23, 2000 28.95 29.66 28.54 28.90 10,551,704 +0.80(+2.84%)
Oct 20, 2000 27.52 28.95 27.25 28.10 13,727,447 +0.58(+2.10%)
Oct 19, 2000 26.81 27.61 26.40 27.52 17,269,384 +1.52(+5.84%)
Oct 18, 2000 25.11 26.05 24.76 26.00 19,523,818 +0.98(+3.90%)
Oct 17, 2000 26.72 26.81 24.98 25.03 18,429,024 -1.82(-6.79%)
Oct 16, 2000 26.32 26.85 26.28 26.85 23,217,202 +0.98(+3.80%)
Oct 13, 2000 25.25 25.96 24.85 25.87 61,368,508 +1.02(+4.10%)
Oct 12, 2000 26.54 27.07 24.72 24.85 93,553,752 -11.40(-31.45%)
Oct 09, 2000 36.38 36.91 36.07 36.25 3,869,252 -0.13(-0.35%)
Oct 06, 2000 36.51 36.83 35.72 36.38 13,271,283 -1.92(-5.00%)
Oct 05, 2000 38.47 39.72 37.85 38.29 10,142,419 -1.29(-3.26%)
Oct 04, 2000 38.34 40.48 38.34 39.58 8,071,856 +1.25(+3.25%)
Oct 03, 2000 37.72 39.01 37.58 38.34 5,748,788 +0.89(+2.38%)
Oct 02, 2000 38.43 38.43 37.45 37.45 4,349,979 -0.27(-0.72%)
Sep 29, 2000 38.57 39.01 37.68 37.72 6,175,758 -1.47(-3.75%)
Sep 28, 2000 38.65 39.19 38.34 39.19 4,800,248 +0.18(+0.46%)
Sep 27, 2000 39.14 39.14 38.21 39.01 7,263,253 +0.98(+2.57%)
Sep 26, 2000 38.79 38.83 37.18 38.03 7,832,405 -0.89(-2.29%)
Sep 25, 2000 39.86 39.86 38.25 38.92 6,460,404 -0.93(-2.34%)
Sep 22, 2000 39.01 39.86 38.65 39.86 7,806,579 +0.67(+1.71%)
Sep 21, 2000 37.85 39.90 37.76 39.19 7,020,573 +1.42(+3.77%)
Sep 20, 2000 38.12 38.34 37.45 37.76 5,255,710 +0.00(+0.00%)
Sep 19, 2000 39.19 39.28 37.58 37.76 5,760,017 -1.47(-3.74%)
Sep 18, 2000 38.92 39.76 38.25 39.23 6,182,495 +0.58(+1.49%)
Sep 15, 2000 39.86 39.86 38.65 38.65 9,238,373 -0.89(-2.25%)
Sep 14, 2000 39.81 40.03 39.01 39.54 7,510,002 +0.53(+1.37%)
Sep 13, 2000 39.36 39.99 38.39 39.01 9,908,583 -0.80(-2.02%)
Sep 12, 2000 38.96 39.86 38.65 39.81 8,888,460 +1.16(+3.00%)
Sep 11, 2000 37.76 39.10 37.72 38.65 7,331,046 +0.93(+2.47%)
Sep 08, 2000 36.25 38.07 36.16 37.72 10,963,093 +1.74(+4.83%)
Sep 07, 2000 36.07 36.34 35.67 35.98 7,180,020 -0.09(-0.26%)
Sep 06, 2000 36.07 36.43 35.98 36.07 7,397,575 +0.36(+1.00%)
Sep 05, 2000 34.87 36.34 34.65 35.72 7,711,136 +1.12(+3.23%)
Sep 01, 2000 34.91 34.91 34.24 34.60 7,749,734 +0.36(+1.04%)
Aug 31, 2000 34.33 35.18 34.20 34.24 11,989,252 -0.23(-0.66%)
Aug 30, 2000 35.09 35.13 34.20 34.47 11,698,009 -0.93(-2.64%)
Aug 29, 2000 35.58 35.84 34.95 35.40 7,628,184 -0.22(-0.62%)
Aug 28, 2000 36.07 36.20 35.62 35.62 6,948,570 -0.36(-0.99%)
Aug 25, 2000 35.94 36.11 35.72 35.98 5,314,941 +0.04(+0.12%)
Aug 24, 2000 36.07 36.29 35.54 35.94 7,300,448 -0.67(-1.83%)
Aug 23, 2000 36.49 36.61 35.98 36.61 7,304,939 +0.14(+0.37%)
Aug 22, 2000 36.29 37.05 36.02 36.47 6,633,746 +0.22(+0.61%)
Aug 21, 2000 36.43 36.65 35.58 36.25 8,174,738 -0.36(-0.97%)
Aug 18, 2000 36.43 37.14 36.16 36.61 8,975,061 +0.05(+0.14%)
Aug 17, 2000 36.43 36.69 35.94 36.56 9,818,754 +0.22(+0.61%)
Aug 16, 2000 37.18 37.23 35.45 36.34 29,303,552 -1.78(-4.67%)
Aug 15, 2000 39.90 39.94 37.76 38.12 22,893,956 -3.92(-9.32%)
Aug 14, 2000 40.48 42.75 40.48 42.04 7,034,750 +2.18(+5.47%)
Aug 11, 2000 39.19 40.25 39.19 39.86 3,824,478 +0.58(+1.47%)
Aug 10, 2000 40.88 40.92 39.28 39.28 5,938,412 -2.04(-4.95%)
Aug 09, 2000 40.83 41.32 39.72 41.32 6,715,295 +0.71(+1.75%)
Aug 08, 2000 39.19 41.64 39.14 40.61 9,642,885 +1.42(+3.64%)
Aug 07, 2000 37.50 39.54 37.50 39.19 5,789,071 +0.71(+1.85%)
Aug 04, 2000 36.91 38.47 36.78 38.47 5,948,518 +1.60(+4.35%)
Aug 03, 2000 37.90 38.39 36.65 36.87 5,496,284 -0.98(-2.60%)
Aug 02, 2000 37.32 38.12 36.96 37.85 4,676,312 +0.81(+2.17%)
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.