Skip to main content

Home Depot (NY: HD )

382.65 -3.24 (-0.84%)
Streaming Delayed Price Updated: 10:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 28.43 28.51 27.68 27.72 10,730,444 +0.07(+0.26%)
Jun 29, 2005 27.97 28.05 27.61 27.65 6,822,187 -0.36(-1.30%)
Jun 28, 2005 27.58 28.02 27.48 28.01 6,705,141 +0.60(+2.18%)
Jun 27, 2005 27.33 27.63 27.33 27.41 7,758,131 +0.16(+0.60%)
Jun 24, 2005 27.79 27.83 27.18 27.25 18,698,386 -0.64(-2.30%)
Jun 23, 2005 28.32 28.52 27.86 27.89 12,242,914 -0.40(-1.41%)
Jun 22, 2005 28.48 28.49 28.18 28.29 6,302,078 +0.01(+0.05%)
Jun 21, 2005 28.39 28.73 28.19 28.27 5,855,929 -0.19(-0.68%)
Jun 20, 2005 28.50 28.58 28.22 28.47 6,475,822 -0.18(-0.62%)
Jun 17, 2005 28.89 29.16 28.31 28.64 15,932,517 +0.00(+0.00%)
Jun 16, 2005 28.44 28.75 28.36 28.64 7,795,602 +0.12(+0.42%)
Jun 15, 2005 28.73 28.77 28.16 28.52 8,443,563 +0.00(+0.00%)
Jun 14, 2005 28.22 28.64 28.22 28.52 7,683,047 +0.19(+0.68%)
Jun 13, 2005 27.98 28.47 27.98 28.33 6,662,337 +0.19(+0.66%)
Jun 10, 2005 28.20 28.30 27.54 28.15 7,401,380 -0.07(-0.25%)
Jun 09, 2005 28.16 28.47 28.11 28.22 9,532,621 -0.05(-0.18%)
Jun 08, 2005 28.50 28.80 28.22 28.27 9,869,864 -0.24(-0.82%)
Jun 07, 2005 28.56 29.07 28.47 28.50 12,245,160 +0.04(+0.13%)
Jun 06, 2005 28.30 28.52 28.30 28.47 5,522,475 +0.16(+0.58%)
Jun 03, 2005 28.74 28.84 28.25 28.30 6,279,623 -0.44(-1.54%)
Jun 02, 2005 28.44 28.85 28.38 28.74 8,038,815 +0.29(+1.00%)
Jun 01, 2005 27.93 28.54 27.91 28.46 9,782,711 +0.42(+1.50%)
May 31, 2005 28.36 28.47 28.02 28.04 10,089,079 -0.44(-1.55%)
May 27, 2005 28.36 28.53 28.32 28.48 6,100,405 +0.04(+0.13%)
May 26, 2005 28.16 28.58 28.13 28.44 7,497,374 +0.39(+1.40%)
May 25, 2005 28.24 28.40 27.88 28.05 7,874,895 -0.34(-1.20%)
May 24, 2005 28.37 28.49 28.22 28.39 9,529,674 -0.08(-0.28%)
May 23, 2005 28.49 28.74 28.45 28.47 10,241,069 +0.24(+0.83%)
May 20, 2005 28.61 28.61 27.98 28.24 11,075,686 -0.36(-1.27%)
May 19, 2005 28.36 28.68 28.34 28.60 10,906,152 +0.24(+0.85%)
May 18, 2005 27.86 28.42 27.74 28.36 17,059,608 +0.67(+2.42%)
May 17, 2005 27.75 28.05 27.50 27.69 24,876,262 +1.06(+3.99%)
May 16, 2005 25.97 26.63 25.96 26.63 14,635,192 +0.77(+2.98%)
May 13, 2005 25.96 26.26 25.74 25.86 10,322,749 +0.04(+0.17%)
May 12, 2005 25.93 26.33 25.78 25.82 8,425,178 -0.21(-0.79%)
May 11, 2005 25.95 26.11 25.54 26.02 9,949,999 +0.04(+0.16%)
May 10, 2005 26.14 26.29 25.82 25.98 11,121,859 -0.56(-2.12%)
May 09, 2005 26.36 26.61 26.35 26.54 8,413,951 +0.06(+0.24%)
May 06, 2005 26.44 26.71 26.39 26.48 10,902,223 +0.22(+0.84%)
May 05, 2005 26.35 26.67 26.12 26.26 7,793,356 -0.18(-0.67%)
May 04, 2005 26.24 26.51 26.12 26.44 9,954,069 +0.25(+0.95%)
May 03, 2005 25.44 26.43 25.42 26.19 13,561,151 +0.35(+1.35%)
May 02, 2005 25.42 25.94 25.32 25.84 11,540,781 +0.63(+2.52%)
Apr 29, 2005 25.12 25.29 24.63 25.20 14,252,618 +0.20(+0.80%)
Apr 28, 2005 25.47 25.55 24.86 25.00 15,856,171 -0.67(-2.61%)
Apr 27, 2005 25.66 26.07 25.57 25.67 10,183,950 -0.12(-0.47%)
Apr 26, 2005 25.69 26.20 25.66 25.79 7,713,221 +0.00(+0.00%)
Apr 25, 2005 25.67 26.07 25.65 25.79 8,631,763 +0.13(+0.50%)
Apr 22, 2005 26.13 26.13 25.42 25.67 10,846,647 -0.46(-1.77%)
Apr 21, 2005 25.58 26.13 25.58 26.13 11,330,688 +0.76(+3.01%)
Apr 20, 2005 25.66 25.72 25.14 25.37 15,679,199 -0.61(-2.36%)
Apr 19, 2005 26.15 26.18 25.81 25.98 8,443,423 -0.19(-0.74%)
Apr 18, 2005 25.73 26.24 25.67 26.17 11,818,659 +0.44(+1.72%)
Apr 15, 2005 26.06 26.33 25.47 25.73 17,679,922 -0.74(-2.80%)
Apr 14, 2005 26.91 26.91 26.42 26.47 13,745,841 -0.53(-1.98%)
Apr 13, 2005 27.36 27.48 26.91 27.01 8,998,477 -0.46(-1.69%)
Apr 12, 2005 26.96 27.60 26.81 27.47 10,069,431 +0.58(+2.15%)
Apr 11, 2005 26.76 27.07 26.62 26.89 8,877,362 +0.19(+0.69%)
Apr 08, 2005 26.73 26.92 26.58 26.71 11,630,460 +0.06(+0.21%)
Apr 07, 2005 26.80 26.86 26.53 26.65 13,929,269 -0.28(-1.03%)
Apr 06, 2005 27.18 27.30 26.86 26.93 8,373,392 -0.31(-1.15%)
Apr 05, 2005 26.86 27.33 26.70 27.24 10,060,308 +0.23(+0.84%)
Apr 04, 2005 26.76 27.11 26.59 27.01 11,057,161 +0.22(+0.82%)
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.