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 27, 2004 26.36 26.42 25.84 25.87 14,473,377 -0.38(-1.44%)
Feb 26, 2004 25.95 26.35 25.79 26.25 11,472,153 +0.31(+1.18%)
Feb 25, 2004 25.94 26.01 25.73 25.94 12,898,173 +0.30(+1.17%)
Feb 24, 2004 25.50 25.73 25.27 25.64 16,827,622 +0.43(+1.72%)
Feb 23, 2004 25.50 25.58 25.05 25.21 11,568,569 -0.23(-0.90%)
Feb 20, 2004 25.47 25.58 25.05 25.44 10,780,826 +0.10(+0.39%)
Feb 19, 2004 25.87 25.87 25.32 25.34 10,767,354 -0.24(-0.92%)
Feb 18, 2004 26.04 26.04 25.44 25.57 8,640,043 -0.29(-1.13%)
Feb 17, 2004 25.84 26.00 25.74 25.87 8,586,151 +0.09(+0.36%)
Feb 13, 2004 26.08 26.21 25.64 25.77 8,623,763 -0.29(-1.09%)
Feb 12, 2004 26.20 26.26 25.91 26.06 6,923,374 -0.19(-0.71%)
Feb 11, 2004 25.72 26.37 25.61 26.24 13,317,657 +0.56(+2.16%)
Feb 10, 2004 25.87 25.90 25.53 25.69 10,186,196 -0.09(-0.33%)
Feb 09, 2004 25.89 26.14 25.73 25.77 7,978,328 -0.11(-0.44%)
Feb 06, 2004 25.37 25.94 25.35 25.89 10,323,871 +0.59(+2.34%)
Feb 05, 2004 25.30 25.54 25.18 25.30 8,415,775 +0.03(+0.11%)
Feb 04, 2004 24.97 25.53 24.95 25.27 11,029,654 +0.29(+1.17%)
Feb 03, 2004 24.97 25.31 24.95 24.97 10,026,626 -0.17(-0.68%)
Feb 02, 2004 25.27 25.53 24.97 25.15 10,591,926 -0.13(-0.51%)
Jan 30, 2004 25.26 25.52 25.17 25.27 8,155,440 -0.09(-0.37%)
Jan 29, 2004 24.97 25.40 24.87 25.37 12,335,681 +0.54(+2.18%)
Jan 28, 2004 25.74 25.76 24.73 24.82 15,514,016 -0.78(-3.06%)
Jan 27, 2004 25.59 25.94 25.59 25.61 8,651,270 -0.26(-0.99%)
Jan 26, 2004 25.57 25.90 25.48 25.87 8,950,621 +0.27(+1.06%)
Jan 23, 2004 25.69 25.80 25.49 25.59 9,505,535 -0.01(-0.03%)
Jan 22, 2004 25.39 25.75 25.15 25.60 11,183,609 +0.21(+0.81%)
Jan 21, 2004 25.05 25.47 24.95 25.39 12,006,016 +0.45(+1.80%)
Jan 20, 2004 24.91 25.05 24.80 24.95 14,512,532 +0.05(+0.20%)
Jan 16, 2004 25.51 25.55 24.76 24.90 26,142,010 -0.35(-1.38%)
Jan 15, 2004 25.32 25.39 24.92 25.25 12,639,382 -0.03(-0.11%)
Jan 14, 2004 25.00 25.37 24.81 25.27 13,114,581 +0.28(+1.11%)
Jan 13, 2004 25.25 25.26 24.76 25.00 12,450,902 -0.09(-0.34%)
Jan 12, 2004 25.39 25.51 24.82 25.08 14,273,810 -0.35(-1.37%)
Jan 09, 2004 25.22 25.70 25.22 25.43 11,620,355 +0.06(+0.25%)
Jan 08, 2004 25.57 25.64 25.06 25.37 15,323,150 -0.21(-0.84%)
Jan 07, 2004 25.25 25.72 25.20 25.58 12,963,292 +0.35(+1.38%)
Jan 06, 2004 25.00 25.33 24.82 25.23 12,413,571 +0.27(+1.08%)
Jan 05, 2004 24.99 25.12 24.80 24.96 16,006,197 +0.01(+0.03%)
Jan 02, 2004 25.47 25.61 24.80 24.95 10,073,220 -0.33(-1.32%)
Dec 31, 2003 25.07 25.34 25.05 25.29 7,034,525 +0.14(+0.57%)
Dec 30, 2003 25.27 25.41 25.07 25.15 7,010,807 -0.21(-0.82%)
Dec 29, 2003 24.94 25.37 24.85 25.35 11,471,171 +0.50(+2.01%)
Dec 26, 2003 24.72 25.03 24.72 24.85 3,418,742 +0.14(+0.55%)
Dec 24, 2003 24.69 24.83 24.52 24.72 6,186,576 +0.06(+0.26%)
Dec 23, 2003 24.62 24.94 24.51 24.65 9,561,812 -0.16(-0.66%)
Dec 22, 2003 25.14 25.27 24.58 24.82 13,237,100 -0.48(-1.89%)
Dec 19, 2003 25.28 25.31 24.97 25.30 22,644,396 +0.12(+0.48%)
Dec 18, 2003 25.04 25.28 24.73 25.17 13,968,565 +0.14(+0.54%)
Dec 17, 2003 24.30 25.12 24.25 25.04 13,232,749 +0.56(+2.27%)
Dec 16, 2003 24.37 24.57 24.08 24.48 17,725,672 +0.01(+0.03%)
Dec 15, 2003 25.25 25.27 24.35 24.48 15,488,754 -0.21(-0.87%)
Dec 12, 2003 24.76 24.82 24.58 24.69 10,398,253 +0.09(+0.35%)
Dec 11, 2003 23.87 24.72 23.86 24.60 19,361,224 +1.03(+4.38%)
Dec 10, 2003 24.27 24.30 22.75 23.57 20,877,624 -0.68(-2.82%)
Dec 09, 2003 24.83 24.85 24.24 24.25 10,924,678 -0.47(-1.90%)
Dec 08, 2003 24.57 25.01 24.45 24.73 7,492,603 -0.01(-0.06%)
Dec 05, 2003 24.60 25.08 24.42 24.74 7,876,720 -0.10(-0.40%)
Dec 04, 2003 25.30 25.46 23.92 24.84 21,245,882 -0.48(-1.89%)
Dec 03, 2003 25.62 25.82 25.23 25.32 9,652,333 -0.24(-0.95%)
Dec 02, 2003 25.94 26.06 25.54 25.56 12,103,835 -0.64(-2.45%)
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.