Home Depot (NY: HD )

334.87 +5.69 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 18.74 18.86 18.58 18.68 10,138,444 +0.22(+1.19%)
Nov 27, 2002 17.88 18.52 17.85 18.46 26,360,322 +0.76(+4.28%)
Nov 26, 2002 17.87 17.96 17.64 17.70 19,489,660 -0.30(-1.69%)
Nov 25, 2002 17.87 18.21 17.84 18.01 21,788,878 +0.21(+1.19%)
Nov 22, 2002 17.67 18.03 17.58 17.79 29,324,236 +0.12(+0.68%)
Nov 21, 2002 17.65 17.84 17.41 17.67 48,439,360 +0.20(+1.13%)
Nov 20, 2002 17.87 17.87 16.84 17.48 75,578,008 -0.15(-0.84%)
Nov 19, 2002 18.42 18.93 17.41 17.62 76,767,336 -2.61(-12.90%)
Nov 18, 2002 20.66 20.70 20.13 20.24 18,734,088 +0.20(+0.99%)
Nov 15, 2002 19.81 20.38 19.66 20.04 17,450,212 +0.34(+1.72%)
Nov 14, 2002 19.63 19.90 19.52 19.70 14,569,403 +0.63(+3.30%)
Nov 13, 2002 18.83 19.41 18.57 19.07 13,260,934 +0.01(+0.07%)
Nov 12, 2002 18.89 19.50 18.50 19.05 14,826,206 +0.49(+2.63%)
Nov 11, 2002 18.86 18.88 18.54 18.57 10,574,459 -0.29(-1.54%)
Nov 08, 2002 19.35 19.51 18.71 18.86 16,410,701 -0.38(-1.99%)
Nov 07, 2002 20.03 20.03 19.02 19.24 16,723,472 -0.79(-3.92%)
Nov 06, 2002 20.13 20.21 19.67 20.02 15,639,724 +0.01(+0.07%)
Nov 05, 2002 19.28 20.07 19.27 20.01 15,982,459 +0.76(+3.93%)
Nov 04, 2002 20.09 20.24 19.13 19.25 24,657,814 -0.84(-4.19%)
Nov 01, 2002 20.38 20.38 19.81 20.09 16,638,389 -0.34(-1.66%)
Oct 31, 2002 20.91 21.05 20.11 20.43 16,641,216 -0.42(-2.00%)
Oct 30, 2002 21.11 21.22 20.55 20.85 12,221,564 -0.33(-1.57%)
Oct 29, 2002 21.23 21.43 20.45 21.18 14,369,274 -0.15(-0.70%)
Oct 28, 2002 22.00 22.07 21.15 21.33 10,829,143 -0.30(-1.41%)
Oct 25, 2002 21.23 21.76 21.01 21.64 11,842,790 +0.49(+2.31%)
Oct 24, 2002 21.54 22.16 21.01 21.15 17,088,962 -0.39(-1.81%)
Oct 23, 2002 20.94 21.58 20.87 21.54 12,947,031 +0.62(+2.94%)
Oct 22, 2002 20.87 21.35 20.63 20.92 13,012,610 -0.20(-0.94%)
Oct 21, 2002 21.50 21.51 20.73 21.12 16,570,408 -0.40(-1.84%)
Oct 18, 2002 20.62 21.66 20.41 21.52 17,961,274 +0.89(+4.32%)
Oct 17, 2002 21.16 21.44 20.52 20.62 20,775,938 +0.50(+2.46%)
Oct 16, 2002 20.52 20.52 19.74 20.13 17,226,196 -0.67(-3.23%)
Oct 15, 2002 19.80 20.87 19.63 20.80 23,997,362 +2.02(+10.73%)
Oct 14, 2002 18.40 19.44 18.22 18.79 15,047,253 +0.24(+1.30%)
Oct 11, 2002 17.87 18.67 17.54 18.54 19,044,598 +1.14(+6.54%)
Oct 10, 2002 16.97 17.55 16.40 17.41 25,122,662 +0.67(+3.97%)
Oct 09, 2002 17.53 17.87 16.70 16.74 23,135,650 -1.12(-6.30%)
Oct 08, 2002 17.61 18.29 17.09 17.87 28,176,604 +0.74(+4.30%)
Oct 07, 2002 17.97 18.25 17.00 17.13 23,716,390 -1.12(-6.16%)
Oct 04, 2002 18.03 18.53 17.41 18.25 27,658,474 +0.59(+3.37%)
Oct 03, 2002 17.69 18.33 17.30 17.66 25,214,812 +0.01(+0.04%)
Oct 02, 2002 18.49 18.68 17.33 17.65 26,421,520 -1.01(-5.42%)
Oct 01, 2002 18.36 18.82 17.33 18.66 31,998,838 +0.20(+1.07%)
Sep 30, 2002 18.57 18.80 17.51 18.47 25,417,626 -0.47(-2.47%)
Sep 27, 2002 19.88 20.16 18.93 18.93 16,386,108 -1.07(-5.34%)
Sep 26, 2002 19.60 20.05 19.54 20.00 25,927,700 +0.47(+2.43%)
Sep 25, 2002 20.34 20.45 19.27 19.53 32,218,612 -0.57(-2.85%)
Sep 24, 2002 20.70 21.14 20.02 20.10 19,755,226 -1.04(-4.92%)
Sep 23, 2002 21.93 21.93 20.56 21.14 16,205,766 -0.96(-4.32%)
Sep 20, 2002 22.90 23.00 21.86 22.10 19,373,482 -0.69(-3.04%)
Sep 19, 2002 23.14 23.70 22.64 22.79 13,253,726 -0.69(-2.92%)
Sep 18, 2002 23.28 23.84 23.04 23.48 11,555,599 +0.01(+0.06%)
Sep 17, 2002 24.41 24.69 23.41 23.46 12,585,216 -0.61(-2.53%)
Sep 16, 2002 23.60 24.23 23.49 24.07 9,132,288 +0.40(+1.70%)
Sep 13, 2002 22.98 23.83 22.92 23.67 10,954,506 +0.69(+2.99%)
Sep 12, 2002 23.24 23.46 22.91 22.98 11,317,734 -0.53(-2.26%)
Sep 11, 2002 23.70 23.99 23.42 23.51 8,253,898 +0.16(+0.70%)
Sep 10, 2002 23.70 23.70 23.24 23.35 10,674,241 -0.18(-0.78%)
Sep 09, 2002 23.21 23.74 23.10 23.53 9,933,369 +0.01(+0.03%)
Sep 06, 2002 23.05 23.91 23.05 23.53 14,258,327 +0.81(+3.58%)
Sep 05, 2002 22.64 23.09 22.56 22.71 14,478,242 -0.35(-1.50%)
Sep 04, 2002 22.46 23.19 22.43 23.06 12,104,823 +0.52(+2.29%)
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.