Skip to main content

Home Depot (NY: HD )

383.60 -2.29 (-0.59%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 36.27 36.34 35.41 35.62 13,009,655 -0.66(-1.81%)
Feb 27, 2002 37.16 37.23 35.94 36.28 12,519,525 -0.42(-1.15%)
Feb 26, 2002 37.12 37.48 36.03 36.70 17,182,924 -0.40(-1.08%)
Feb 25, 2002 36.51 37.13 36.39 37.10 12,116,276 +0.76(+2.10%)
Feb 22, 2002 36.31 36.36 35.48 36.34 12,076,835 -0.21(-0.58%)
Feb 21, 2002 36.61 37.12 36.16 36.55 10,598,724 -0.29(-0.79%)
Feb 20, 2002 36.18 36.90 35.99 36.84 11,238,897 +0.97(+2.70%)
Feb 19, 2002 36.15 36.56 35.84 35.87 7,979,220 -0.12(-0.34%)
Feb 18, 2002 36.73 36.73 35.77 35.99 8,348,361 +0.00(+0.00%)
Feb 15, 2002 36.73 36.73 35.77 35.99 8,333,905 -0.73(-2.00%)
Feb 14, 2002 36.68 36.98 36.23 36.73 7,521,091 +0.22(+0.61%)
Feb 13, 2002 36.34 36.86 35.98 36.51 8,589,216 +0.66(+1.85%)
Feb 12, 2002 35.98 36.26 35.77 35.84 6,800,071 -0.14(-0.38%)
Feb 11, 2002 35.28 36.16 35.27 35.98 8,023,713 +0.57(+1.61%)
Feb 08, 2002 34.91 35.45 34.60 35.41 6,721,751 +0.61(+1.74%)
Feb 07, 2002 34.85 35.28 34.56 34.80 6,885,830 -0.04(-0.12%)
Feb 06, 2002 34.95 35.16 34.55 34.85 6,045,084 -0.14(-0.39%)
Feb 05, 2002 34.90 35.20 34.45 34.98 10,136,103 +0.08(+0.22%)
Feb 04, 2002 35.27 35.72 34.77 34.90 8,768,033 -0.29(-0.83%)
Feb 01, 2002 35.62 35.73 34.92 35.20 7,036,574 -0.49(-1.38%)
Jan 31, 2002 35.27 35.77 34.94 35.69 10,604,057 +0.73(+2.08%)
Jan 30, 2002 33.49 35.16 33.49 34.96 10,915,512 +1.47(+4.40%)
Jan 29, 2002 34.18 34.59 33.41 33.49 8,021,608 -0.57(-1.67%)
Jan 28, 2002 33.84 34.11 33.63 34.06 6,573,954 +0.57(+1.70%)
Jan 25, 2002 33.84 33.85 33.42 33.49 10,568,687 -0.71(-2.06%)
Jan 24, 2002 34.70 35.07 34.13 34.19 8,779,261 -0.38(-1.09%)
Jan 23, 2002 34.66 34.91 34.38 34.57 6,411,981 +0.01(+0.04%)
Jan 22, 2002 34.88 35.26 34.42 34.55 6,878,952 +0.00(+0.00%)
Jan 21, 2002 34.20 34.91 34.02 34.55 7,571,620 +0.00(+0.00%)
Jan 18, 2002 34.20 34.91 34.02 34.55 7,571,620 +0.36(+1.04%)
Jan 17, 2002 34.88 34.94 34.02 34.20 12,538,473 -0.78(-2.22%)
Jan 16, 2002 35.37 35.59 34.97 34.97 5,844,372 -0.43(-1.23%)
Jan 15, 2002 35.29 35.74 35.02 35.41 8,704,731 +0.12(+0.34%)
Jan 14, 2002 35.95 36.02 35.20 35.29 10,622,444 -0.66(-1.84%)
Jan 11, 2002 36.02 36.44 35.87 35.95 8,812,245 +0.11(+0.32%)
Jan 10, 2002 35.81 36.41 35.45 35.84 9,299,288 +0.03(+0.08%)
Jan 09, 2002 36.62 36.80 35.67 35.81 8,916,391 -0.60(-1.64%)
Jan 08, 2002 36.41 36.54 36.06 36.41 7,259,884 +0.36(+1.01%)
Jan 07, 2002 36.41 36.73 36.00 36.04 8,826,843 -0.26(-0.71%)
Jan 04, 2002 35.97 36.31 35.69 36.30 7,752,260 +0.64(+1.80%)
Jan 03, 2002 35.73 35.90 35.27 35.66 7,279,815 -0.24(-0.67%)
Jan 02, 2002 36.34 36.34 35.20 35.90 10,233,933 -0.44(-1.22%)
Dec 31, 2001 36.35 36.59 36.34 36.34 5,575,306 -0.35(-0.95%)
Dec 28, 2001 37.01 37.04 36.53 36.69 5,165,039 +0.04(+0.12%)
Dec 27, 2001 36.69 37.00 36.20 36.65 6,017,715 -0.13(-0.35%)
Dec 26, 2001 36.61 37.08 36.61 36.78 5,374,173 +0.21(+0.58%)
Dec 24, 2001 36.59 36.76 36.50 36.56 3,536,604 -0.13(-0.35%)
Dec 21, 2001 36.23 36.69 35.59 36.69 15,434,483 +0.85(+2.37%)
Dec 20, 2001 35.94 36.31 35.66 35.84 6,443,982 -0.21(-0.57%)
Dec 19, 2001 35.66 36.05 35.38 36.05 8,933,515 +0.31(+0.88%)
Dec 18, 2001 35.91 36.37 35.61 35.74 9,813,841 +0.11(+0.32%)
Dec 17, 2001 35.49 35.97 35.02 35.62 10,243,337 +0.14(+0.38%)
Dec 14, 2001 34.20 35.69 33.91 35.49 12,698,060 +1.29(+3.77%)
Dec 13, 2001 34.02 34.45 33.59 34.20 8,500,229 -0.25(-0.72%)
Dec 12, 2001 34.16 34.84 34.01 34.45 9,564,565 +0.27(+0.79%)
Dec 11, 2001 34.20 34.38 33.74 34.18 7,046,540 -0.21(-0.60%)
Dec 10, 2001 35.12 35.13 34.20 34.38 7,897,391 -0.82(-2.33%)
Dec 07, 2001 34.81 35.37 34.63 35.20 6,764,981 +0.19(+0.53%)
Dec 06, 2001 34.98 35.38 34.67 35.02 10,399,134 -0.53(-1.50%)
Dec 05, 2001 34.16 35.91 34.06 35.55 20,592,504 +1.57(+4.61%)
Dec 04, 2001 33.63 34.33 33.43 33.98 15,244,157 +0.93(+2.82%)
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.