Skip to main content

Home Depot (NY: HD )

384.03 -1.86 (-0.48%)
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 27.20 27.53 27.15 27.25 9,354,386 +0.06(+0.24%)
Mar 30, 2005 26.97 27.38 26.96 27.18 8,949,357 +0.33(+1.22%)
Mar 29, 2005 27.36 27.54 26.83 26.86 11,446,892 -0.64(-2.33%)
Mar 28, 2005 27.29 27.64 27.22 27.50 8,842,276 +0.40(+1.47%)
Mar 24, 2005 26.86 27.31 26.79 27.10 10,645,536 +0.24(+0.88%)
Mar 23, 2005 26.75 27.06 26.68 26.86 18,897,812 -0.09(-0.32%)
Mar 22, 2005 27.08 27.35 26.95 26.95 10,538,315 -0.12(-0.45%)
Mar 21, 2005 27.53 27.55 26.73 27.07 15,873,994 -0.63(-2.29%)
Mar 18, 2005 27.73 27.86 27.57 27.70 15,470,650 -0.02(-0.08%)
Mar 17, 2005 27.64 27.80 27.45 27.73 9,503,008 +0.02(+0.08%)
Mar 16, 2005 28.12 28.39 27.55 27.70 13,464,736 -0.63(-2.21%)
Mar 15, 2005 28.25 28.49 28.18 28.33 10,123,883 +0.21(+0.73%)
Mar 14, 2005 28.22 28.27 27.62 28.12 12,171,901 +0.04(+0.13%)
Mar 11, 2005 28.36 28.50 28.05 28.09 8,192,210 -0.33(-1.18%)
Mar 10, 2005 28.08 28.42 28.08 28.42 7,823,951 +0.29(+1.01%)
Mar 09, 2005 28.39 28.43 28.13 28.14 11,158,628 -0.34(-1.20%)
Mar 08, 2005 28.47 28.60 28.39 28.48 7,828,302 +0.06(+0.23%)
Mar 07, 2005 28.51 28.69 28.35 28.42 9,554,795 -0.15(-0.52%)
Mar 04, 2005 28.47 28.61 28.29 28.57 7,914,893 +0.26(+0.93%)
Mar 03, 2005 28.49 28.61 28.29 28.30 9,815,270 -0.19(-0.65%)
Mar 02, 2005 28.39 28.64 28.34 28.49 10,184,792 -0.05(-0.17%)
Mar 01, 2005 28.54 28.63 28.39 28.54 13,050,725 +0.02(+0.07%)
Feb 28, 2005 28.68 28.96 28.52 28.52 11,486,609 -0.40(-1.38%)
Feb 25, 2005 28.33 28.94 28.23 28.91 13,816,153 +0.68(+2.42%)
Feb 24, 2005 28.26 28.34 27.70 28.23 21,147,082 -0.09(-0.33%)
Feb 23, 2005 28.79 28.93 28.24 28.32 17,464,916 -0.38(-1.32%)
Feb 22, 2005 29.46 29.53 28.57 28.70 20,111,074 -1.24(-4.14%)
Feb 18, 2005 29.80 30.09 29.74 29.94 8,251,294 +0.15(+0.50%)
Feb 17, 2005 30.11 30.25 29.58 29.79 9,706,926 -0.40(-1.32%)
Feb 16, 2005 30.30 30.45 30.04 30.19 7,803,742 -0.26(-0.84%)
Feb 15, 2005 30.21 30.53 30.20 30.45 7,687,819 +0.08(+0.26%)
Feb 14, 2005 30.48 30.57 30.32 30.37 4,840,411 -0.14(-0.44%)
Feb 11, 2005 30.10 30.63 29.93 30.50 8,961,146 +0.31(+1.04%)
Feb 10, 2005 29.93 30.25 29.70 30.19 6,223,205 +0.36(+1.22%)
Feb 09, 2005 30.03 30.13 29.75 29.83 5,831,369 -0.14(-0.45%)
Feb 08, 2005 30.14 30.35 29.93 29.96 7,808,934 -0.33(-1.11%)
Feb 07, 2005 30.12 30.30 30.11 30.30 7,566,844 +0.07(+0.24%)
Feb 04, 2005 29.53 30.23 29.53 30.23 10,076,869 +0.61(+2.04%)
Feb 03, 2005 29.36 29.66 29.32 29.62 6,780,926 +0.19(+0.65%)
Feb 02, 2005 29.27 29.46 29.23 29.43 5,032,680 +0.11(+0.39%)
Feb 01, 2005 29.36 29.44 29.20 29.31 7,800,233 -0.09(-0.29%)
Jan 31, 2005 28.93 29.46 28.93 29.40 8,899,396 +0.61(+2.10%)
Jan 28, 2005 29.04 29.09 28.70 28.79 7,856,932 -0.18(-0.61%)
Jan 27, 2005 28.87 29.26 28.87 28.97 8,158,387 -0.05(-0.17%)
Jan 26, 2005 29.09 29.09 28.87 29.02 7,948,996 +0.11(+0.39%)
Jan 25, 2005 28.85 29.13 28.84 28.91 7,209,532 +0.13(+0.45%)
Jan 24, 2005 29.29 29.29 28.73 28.78 8,664,883 -0.36(-1.25%)
Jan 21, 2005 29.32 29.49 29.11 29.14 8,516,261 -0.18(-0.61%)
Jan 20, 2005 29.79 29.79 29.11 29.32 9,352,561 -0.46(-1.56%)
Jan 19, 2005 29.91 30.08 29.77 29.78 6,049,742 -0.26(-0.85%)
Jan 18, 2005 29.58 30.10 29.57 30.04 9,882,494 +0.19(+0.62%)
Jan 14, 2005 29.78 29.93 29.73 29.86 5,875,015 +0.12(+0.41%)
Jan 13, 2005 29.96 30.07 29.50 29.73 11,605,759 -0.33(-1.11%)
Jan 12, 2005 29.68 30.10 29.44 30.07 9,078,332 +0.35(+1.17%)
Jan 11, 2005 29.63 29.81 29.63 29.72 6,413,229 -0.06(-0.22%)
Jan 10, 2005 29.39 29.96 29.39 29.78 8,563,977 +0.27(+0.92%)
Jan 07, 2005 29.66 29.68 29.22 29.51 9,845,725 -0.08(-0.26%)
Jan 06, 2005 30.04 30.16 29.34 29.59 12,507,600 -0.45(-1.49%)
Jan 05, 2005 30.28 30.82 30.01 30.04 9,639,141 -0.28(-0.92%)
Jan 04, 2005 30.81 30.83 30.30 30.32 9,683,068 -0.39(-1.28%)
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.