Skip to main content

Home Depot (NY: HD )

384.01 +0.77 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2001 28.90 29.06 28.35 28.63 10,628,025 +0.29(+1.03%)
Mar 29, 2001 28.83 29.31 28.07 28.34 10,811,075 -0.38(-1.32%)
Mar 28, 2001 28.82 28.86 27.71 28.72 12,095,735 -0.15(-0.53%)
Mar 27, 2001 27.87 29.04 27.63 28.87 12,752,065 +1.40(+5.10%)
Mar 26, 2001 27.63 27.91 27.24 27.47 12,194,335 +1.12(+4.23%)
Mar 23, 2001 26.97 26.97 25.45 26.35 15,855,180 -0.72(-2.67%)
Mar 22, 2001 27.44 27.48 25.32 27.08 21,106,720 -0.49(-1.78%)
Mar 21, 2001 27.87 28.56 27.42 27.57 11,344,418 -0.30(-1.07%)
Mar 20, 2001 28.56 29.32 27.87 27.87 12,514,522 -0.37(-1.29%)
Mar 19, 2001 27.91 28.63 27.24 28.23 12,178,228 +0.16(+0.57%)
Mar 16, 2001 28.27 29.10 27.83 28.07 14,782,924 -0.62(-2.18%)
Mar 15, 2001 28.73 29.06 28.29 28.70 11,608,455 +1.05(+3.80%)
Mar 14, 2001 27.44 28.43 26.90 27.65 10,575,489 -0.72(-2.53%)
Mar 13, 2001 27.94 28.43 27.41 28.37 15,143,754 +0.43(+1.52%)
Mar 12, 2001 28.93 29.22 27.63 27.94 12,639,014 -1.63(-5.53%)
Mar 09, 2001 29.88 29.95 28.96 29.57 10,639,014 -0.13(-0.45%)
Mar 08, 2001 29.16 30.23 29.10 29.71 12,729,936 +0.68(+2.33%)
Mar 07, 2001 27.54 29.16 27.51 29.03 13,190,270 +1.55(+5.66%)
Mar 06, 2001 27.90 28.13 27.32 27.48 9,337,494 -0.05(-0.17%)
Mar 05, 2001 27.77 27.87 27.27 27.52 6,304,829 -0.08(-0.29%)
Mar 02, 2001 26.94 28.17 26.78 27.60 9,600,478 +0.03(+0.12%)
Mar 01, 2001 28.17 28.23 27.07 27.57 11,631,186 -0.66(-2.35%)
Feb 28, 2001 29.63 29.85 28.03 28.23 12,012,339 -1.39(-4.71%)
Feb 27, 2001 29.56 29.87 28.93 29.63 13,451,447 +0.56(+1.94%)
Feb 26, 2001 27.24 29.14 27.24 29.06 15,871,437 +2.48(+9.35%)
Feb 23, 2001 26.54 27.29 26.32 26.58 16,146,163 +0.01(+0.03%)
Feb 22, 2001 27.57 27.57 26.51 26.57 19,153,386 -0.63(-2.32%)
Feb 21, 2001 28.66 28.89 27.10 27.20 12,405,083 -2.09(-7.12%)
Feb 20, 2001 29.55 30.29 29.10 29.29 12,473,426 +0.72(+2.53%)
Feb 16, 2001 29.89 29.89 28.23 28.56 11,192,680 -1.07(-3.61%)
Feb 15, 2001 30.16 30.16 29.23 29.63 9,510,759 -0.74(-2.43%)
Feb 14, 2001 31.06 31.14 29.99 30.37 9,198,100 -0.39(-1.27%)
Feb 13, 2001 30.55 30.98 29.79 30.76 9,157,756 +0.39(+1.27%)
Feb 12, 2001 29.61 30.48 29.52 30.38 8,294,743 +0.86(+2.93%)
Feb 09, 2001 29.56 30.39 29.26 29.51 8,915,697 +0.29(+1.00%)
Feb 08, 2001 30.56 30.72 28.95 29.22 11,683,120 -1.19(-3.91%)
Feb 07, 2001 30.49 31.06 29.94 30.41 9,007,072 +0.09(+0.28%)
Feb 06, 2001 31.30 31.49 30.27 30.33 6,116,511 -0.64(-2.06%)
Feb 05, 2001 31.14 31.16 30.62 30.96 6,321,990 -0.19(-0.60%)
Feb 02, 2001 32.32 32.32 30.94 31.15 8,780,818 -1.17(-3.62%)
Feb 01, 2001 31.57 32.48 31.26 32.32 13,313,257 +0.30(+0.93%)
Jan 31, 2001 30.99 32.55 30.73 32.02 22,131,708 +1.46(+4.78%)
Jan 30, 2001 30.39 30.82 30.18 30.56 14,500,521 +0.33(+1.10%)
Jan 29, 2001 30.09 30.54 29.56 30.23 8,279,238 +0.50(+1.68%)
Jan 26, 2001 30.39 30.39 29.32 29.73 10,821,010 -0.83(-2.72%)
Jan 25, 2001 30.15 30.60 29.36 30.56 14,888,749 +0.62(+2.09%)
Jan 24, 2001 29.77 30.15 29.48 29.93 10,976,512 +0.21(+0.69%)
Jan 23, 2001 28.98 29.81 28.40 29.73 12,511,360 +0.66(+2.29%)
Jan 22, 2001 27.90 29.19 27.20 29.06 22,595,204 +1.83(+6.71%)
Jan 19, 2001 27.73 28.56 27.24 27.24 51,726,156 -2.16(-7.34%)
Jan 18, 2001 30.89 31.31 29.32 29.40 18,176,720 -1.41(-4.59%)
Jan 17, 2001 31.81 32.30 30.60 30.81 13,476,285 -1.66(-5.11%)
Jan 16, 2001 32.38 32.64 31.64 32.47 9,010,684 -0.17(-0.51%)
Jan 12, 2001 32.59 33.38 32.59 32.64 12,634,347 +0.05(+0.14%)
Jan 11, 2001 31.76 32.88 31.55 32.59 9,231,518 +1.08(+3.41%)
Jan 10, 2001 30.43 31.59 29.89 31.51 11,318,978 +1.04(+3.40%)
Jan 09, 2001 31.59 31.72 29.85 30.48 12,087,004 -1.20(-3.80%)
Jan 08, 2001 32.88 32.88 31.22 31.68 10,600,929 -1.37(-4.14%)
Jan 05, 2001 33.22 33.59 32.76 33.05 13,254,548 -1.29(-3.75%)
Jan 04, 2001 33.09 34.88 32.97 34.34 23,423,444 +0.17(+0.49%)
Jan 03, 2001 30.27 34.21 29.93 34.17 26,490,582 +3.91(+12.91%)
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.