Skip to main content

Home Depot (NY: HD )

383.60 -2.29 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2001 31.78 32.01 30.07 30.28 11,199,047 -1.50(-4.71%)
Feb 27, 2001 31.71 32.04 31.03 31.78 12,540,721 +0.61(+1.94%)
Feb 26, 2001 29.21 31.26 29.21 31.17 14,796,866 +2.66(+9.35%)
Feb 23, 2001 28.47 29.27 28.23 28.51 15,052,991 +0.01(+0.02%)
Feb 22, 2001 29.57 29.57 28.43 28.50 17,856,612 -0.68(-2.32%)
Feb 21, 2001 30.75 30.99 29.07 29.18 11,565,200 -2.24(-7.12%)
Feb 20, 2001 31.69 32.49 31.21 31.42 11,628,916 +0.78(+2.53%)
Feb 16, 2001 32.06 32.06 30.28 30.64 10,434,882 -1.15(-3.61%)
Feb 15, 2001 32.35 32.35 31.35 31.79 8,866,836 -0.79(-2.43%)
Feb 14, 2001 33.31 33.40 32.16 32.58 8,575,345 -0.42(-1.27%)
Feb 13, 2001 32.77 33.23 31.96 33.00 8,537,733 +0.41(+1.27%)
Feb 12, 2001 31.76 32.70 31.67 32.58 7,733,150 +0.93(+2.93%)
Feb 09, 2001 31.71 32.60 31.39 31.66 8,312,062 +0.31(+1.00%)
Feb 08, 2001 32.78 32.96 31.05 31.34 10,892,118 -1.28(-3.91%)
Feb 07, 2001 32.71 33.31 32.11 32.62 8,397,250 +0.09(+0.28%)
Feb 06, 2001 33.57 33.77 32.46 32.53 5,702,394 -0.68(-2.06%)
Feb 05, 2001 33.40 33.43 32.85 33.21 5,893,962 -0.20(-0.60%)
Feb 02, 2001 34.67 34.67 33.18 33.41 8,186,315 -1.25(-3.62%)
Feb 01, 2001 33.86 34.84 33.53 34.67 12,411,886 +0.32(+0.93%)
Jan 31, 2001 33.24 34.91 32.96 34.34 20,633,288 +1.57(+4.78%)
Jan 30, 2001 32.60 33.05 32.37 32.78 13,518,767 +0.36(+1.10%)
Jan 29, 2001 32.28 32.76 31.71 32.42 7,718,694 +0.53(+1.68%)
Jan 26, 2001 32.60 32.60 31.44 31.89 10,088,377 -0.89(-2.72%)
Jan 25, 2001 32.34 32.82 31.49 32.78 13,880,711 +0.67(+2.09%)
Jan 24, 2001 31.93 32.34 31.62 32.11 10,233,351 +0.22(+0.69%)
Jan 23, 2001 31.09 31.98 30.46 31.89 11,664,282 +0.71(+2.29%)
Jan 22, 2001 29.93 31.31 29.17 31.17 21,065,402 +1.96(+6.71%)
Jan 19, 2001 29.75 30.64 29.21 29.21 48,224,052 -2.32(-7.34%)
Jan 18, 2001 33.13 33.58 31.44 31.53 16,946,070 -1.52(-4.59%)
Jan 17, 2001 34.12 34.65 32.82 33.05 12,563,877 -1.78(-5.11%)
Jan 16, 2001 34.74 35.01 33.94 34.83 8,400,619 -0.18(-0.51%)
Jan 12, 2001 34.96 35.81 34.96 35.01 11,778,942 +0.05(+0.14%)
Jan 11, 2001 34.07 35.27 33.85 34.96 8,606,501 +1.15(+3.41%)
Jan 10, 2001 32.64 33.89 32.06 33.80 10,552,630 +1.11(+3.40%)
Jan 09, 2001 33.89 34.02 32.02 32.69 11,268,657 -1.29(-3.80%)
Jan 08, 2001 35.27 35.27 33.49 33.98 9,883,196 -1.47(-4.14%)
Jan 05, 2001 35.63 36.03 35.14 35.45 12,357,153 -1.38(-3.75%)
Jan 04, 2001 35.49 37.41 35.36 36.83 21,837,566 +0.18(+0.49%)
Jan 03, 2001 32.46 36.70 32.11 36.65 24,697,044 +4.19(+12.91%)
Jan 02, 2001 32.56 33.00 31.80 32.46 9,124,084 -0.09(-0.28%)
Dec 29, 2000 31.13 33.45 31.09 32.56 11,163,119 +1.47(+4.72%)
Dec 28, 2000 30.64 31.67 30.50 31.09 6,996,352 +0.63(+2.06%)
Dec 27, 2000 29.04 30.77 28.95 30.46 10,249,350 +1.47(+5.06%)
Dec 26, 2000 29.39 29.88 28.50 28.99 8,997,214 -0.67(-2.26%)
Dec 22, 2000 30.55 31.53 28.50 29.66 14,907,035 -0.89(-2.91%)
Dec 21, 2000 29.26 31.44 29.21 30.55 14,277,880 +1.25(+4.25%)
Dec 20, 2000 29.39 29.93 28.64 29.31 10,928,046 -1.07(-3.52%)
Dec 19, 2000 31.71 31.84 30.24 30.38 10,343,940 -1.07(-3.40%)
Dec 18, 2000 30.86 31.80 30.82 31.44 10,348,010 +1.56(+5.22%)
Dec 15, 2000 30.10 30.46 29.48 29.88 16,100,086 -1.38(-4.42%)
Dec 14, 2000 31.80 32.02 31.17 31.27 7,583,123 -0.93(-2.90%)
Dec 13, 2000 32.16 32.34 31.44 32.20 8,914,412 +0.14(+0.42%)
Dec 12, 2000 31.71 32.42 31.62 32.06 9,254,883 -0.09(-0.29%)
Dec 11, 2000 32.73 33.53 31.98 32.16 13,199,629 -1.51(-4.49%)
Dec 08, 2000 32.73 33.80 32.24 33.67 14,331,210 +1.65(+5.14%)
Dec 07, 2000 32.11 32.82 31.75 32.02 15,409,321 -0.09(-0.27%)
Dec 06, 2000 32.60 32.64 31.53 32.11 25,402,404 +0.76(+2.41%)
Dec 05, 2000 28.95 31.35 28.42 31.35 17,962,150 +2.32(+7.98%)
Dec 04, 2000 27.79 29.17 27.61 29.04 12,366,556 +1.29(+4.65%)
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.