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 (%)
Dec 31, 2004 30.53 30.62 30.41 30.45 5,075,064 -0.13(-0.42%)
Dec 30, 2004 30.60 30.70 30.50 30.58 4,712,840 +0.09(+0.28%)
Dec 29, 2004 30.35 30.60 30.35 30.50 6,788,505 -0.03(-0.09%)
Dec 28, 2004 30.18 30.64 30.16 30.53 6,290,289 +0.43(+1.44%)
Dec 27, 2004 30.30 30.55 30.02 30.09 6,353,022 -0.21(-0.68%)
Dec 23, 2004 30.30 30.53 30.25 30.30 5,004,191 +0.00(+0.00%)
Dec 22, 2004 30.07 30.39 29.96 30.30 7,220,198 +0.29(+0.97%)
Dec 21, 2004 29.68 30.04 29.58 30.01 7,727,676 +0.27(+0.91%)
Dec 20, 2004 30.32 30.32 29.72 29.73 7,880,088 -0.20(-0.67%)
Dec 17, 2004 30.28 30.39 29.91 29.93 12,408,518 -0.41(-1.36%)
Dec 16, 2004 30.28 30.39 29.97 30.35 10,259,033 +0.07(+0.24%)
Dec 15, 2004 30.46 30.46 30.15 30.28 6,959,863 -0.11(-0.38%)
Dec 14, 2004 30.43 30.50 30.18 30.39 7,278,159 -0.08(-0.26%)
Dec 13, 2004 30.46 30.55 30.08 30.47 6,449,437 +0.09(+0.28%)
Dec 10, 2004 30.60 30.66 30.30 30.38 6,484,382 -0.18(-0.58%)
Dec 09, 2004 30.33 30.63 30.07 30.56 8,225,892 +0.24(+0.78%)
Dec 08, 2004 29.93 30.43 29.90 30.33 8,271,644 +0.56(+1.89%)
Dec 07, 2004 29.78 30.19 29.73 29.76 8,912,307 -0.16(-0.55%)
Dec 06, 2004 29.63 30.06 29.63 29.93 7,035,086 +0.15(+0.50%)
Dec 03, 2004 29.82 30.12 29.69 29.78 8,763,123 -0.26(-0.85%)
Dec 02, 2004 30.13 30.41 29.56 30.03 11,800,134 -0.09(-0.31%)
Dec 01, 2004 29.89 30.33 29.86 30.13 12,134,710 +0.38(+1.27%)
Nov 30, 2004 30.28 30.57 29.75 29.75 13,815,030 -0.91(-2.97%)
Nov 29, 2004 30.86 30.98 30.35 30.66 10,244,017 -0.24(-0.78%)
Nov 26, 2004 30.82 31.13 30.82 30.90 2,955,612 -0.04(-0.14%)
Nov 24, 2004 30.98 31.21 30.87 30.95 6,627,532 -0.07(-0.23%)
Nov 23, 2004 30.80 31.05 30.64 31.02 8,504,893 +0.21(+0.69%)
Nov 22, 2004 30.45 30.93 30.32 30.80 9,786,360 +0.38(+1.24%)
Nov 19, 2004 30.62 30.63 30.40 30.43 12,508,723 -0.08(-0.26%)
Nov 18, 2004 30.13 30.56 29.97 30.50 13,081,741 +0.38(+1.25%)
Nov 17, 2004 30.53 30.85 30.06 30.13 16,603,775 -0.51(-1.67%)
Nov 16, 2004 31.54 31.57 30.39 30.64 23,219,518 -0.56(-1.80%)
Nov 15, 2004 30.72 31.34 30.55 31.20 14,015,018 +0.41(+1.32%)
Nov 12, 2004 30.53 30.82 30.47 30.80 9,078,753 +0.32(+1.05%)
Nov 11, 2004 30.20 30.55 30.00 30.48 8,145,335 +0.54(+1.81%)
Nov 10, 2004 30.06 30.25 29.93 29.93 7,427,905 -0.04(-0.12%)
Nov 09, 2004 30.14 30.32 29.81 29.97 6,913,690 -0.28(-0.92%)
Nov 08, 2004 30.07 30.47 30.00 30.25 8,249,048 +0.11(+0.38%)
Nov 05, 2004 29.88 30.43 29.86 30.13 11,011,971 +0.25(+0.83%)
Nov 04, 2004 29.36 29.92 29.25 29.88 9,384,559 +0.52(+1.77%)
Nov 03, 2004 29.85 29.85 29.07 29.36 10,078,974 +0.05(+0.17%)
Nov 02, 2004 29.11 29.61 29.11 29.31 8,345,604 +0.04(+0.15%)
Nov 01, 2004 29.23 29.70 29.19 29.27 9,979,471 +0.00(+0.00%)
Oct 29, 2004 29.26 29.57 29.08 29.27 11,700,350 -0.06(-0.19%)
Oct 28, 2004 28.91 29.53 28.89 29.33 10,342,677 +0.26(+0.91%)
Oct 27, 2004 28.15 29.11 28.15 29.06 11,768,276 +0.80(+2.82%)
Oct 26, 2004 27.54 28.30 27.49 28.27 8,612,957 +0.71(+2.59%)
Oct 25, 2004 27.72 27.72 27.30 27.55 8,792,314 -0.36(-1.28%)
Oct 22, 2004 28.31 28.46 27.87 27.91 6,147,280 -0.40(-1.41%)
Oct 21, 2004 28.07 28.45 28.07 28.31 6,893,621 +0.18(+0.63%)
Oct 20, 2004 28.32 28.37 28.05 28.13 7,803,040 -0.19(-0.65%)
Oct 19, 2004 28.66 28.83 28.20 28.32 7,782,690 -0.31(-1.10%)
Oct 18, 2004 28.37 28.69 28.25 28.63 9,831,831 +0.26(+0.93%)
Oct 15, 2004 28.15 28.42 27.90 28.37 10,345,905 +0.36(+1.27%)
Oct 14, 2004 28.29 28.41 27.86 28.01 5,564,859 -0.34(-1.21%)
Oct 13, 2004 28.50 28.52 28.21 28.35 7,534,565 -0.04(-0.15%)
Oct 12, 2004 28.32 28.50 27.88 28.39 7,910,402 -0.16(-0.55%)
Oct 11, 2004 28.02 28.65 28.01 28.55 12,471,813 +0.75(+2.69%)
Oct 08, 2004 27.86 28.22 27.58 27.80 8,443,002 -0.19(-0.69%)
Oct 07, 2004 28.32 28.47 27.97 28.00 7,114,801 -0.30(-1.06%)
Oct 06, 2004 28.22 28.36 28.05 28.30 5,648,783 +0.13(+0.46%)
Oct 05, 2004 28.15 28.27 27.93 28.17 8,264,486 -0.08(-0.28%)
Oct 04, 2004 27.97 28.43 27.97 28.25 10,481,055 +0.28(+0.99%)
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.