Historical Prices for Home Depot, Inc. (HD)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for The Home Depot Inc. (HD)

After Hours: $ 23.30

0.08 (+0.34%)

Volume: 707.62 k

7:45 PM EST Dec 4, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/4/08	22.47	24.32	22.28	23.22	30,083,547	0.46	2.02%
12/3/08	21.32	22.88	21.06	22.76	32,948,480	0.91	4.16%
12/2/08	21.52	21.95	20.65	21.85	23,835,783	0.64	3.02%
12/1/08	22.55	23.00	21.13	21.21	26,816,852	-1.90	-8.22%
11/28/08	23.41	23.79	22.73	23.11	10,273,559	-0.44	-1.87%
11/26/08	21.55	23.78	21.55	23.55	25,401,883	1.30	5.84%
11/25/08	21.63	22.45	21.20	22.25	31,618,496	0.83	3.87%
11/24/08	19.62	21.91	18.86	21.42	31,820,424	2.13	11.04%
11/21/08	18.82	19.34	17.46	19.29	38,353,108	0.77	4.16%
11/20/08	19.44	20.29	18.31	18.52	32,824,291	-1.24	-6.28%
11/19/08	20.48	21.26	19.60	19.76	21,970,284	-0.95	-4.59%
11/18/08	20.66	21.42	19.94	20.71	32,638,434	0.71	3.55%
11/17/08	19.92	20.99	19.74	20.00	22,648,606	-0.54	-2.63%
11/14/08	21.74	22.64	20.32	20.54	24,937,564	-1.69	-7.60%
11/13/08	19.89	22.37	19.15	22.23	28,059,345	2.43	12.27%
11/12/08	19.86	20.34	19.62	19.80	18,189,357	-0.71	-3.46%
11/11/08	20.39	21.47	19.94	20.51	17,405,383	-0.23	-1.11%
11/10/08	21.53	21.71	20.46	20.74	14,073,657	-0.32	-1.52%
11/7/08	21.05	21.79	20.70	21.06	19,600,087	0.13	0.62%
11/6/08	21.90	22.805	20.68	20.93	25,524,239	-1.22	-5.51%
11/5/08	23.00	23.33	22.06	22.15	22,260,634	-1.24	-5.30%
11/4/08	22.69	23.49	22.16	23.39	24,131,758	1.17	5.27%
11/3/08	23.59	23.59	22.11	22.22	17,940,126	-1.37	-5.81%
10/31/08	22.70	24.03	22.30	23.59	21,720,243	0.87	3.83%
10/30/08	22.22	22.93	21.89	22.72	21,072,793	1.07	4.94%
10/29/08	21.25	23.18	20.74	21.65	31,328,337	0.08	0.37%
10/28/08	19.17	21.64	18.67	21.57	28,154,460	2.66	14.07%
10/27/08	18.01	19.50	18.01	18.91	21,740,771	0.40	2.16%
10/24/08	17.90	19.00	17.58	18.51	22,524,429	-0.55	-2.89%
10/23/08	19.46	19.80	18.01	19.06	29,497,363	-0.41	-2.11%
10/22/08	20.04	20.23	18.97	19.47	23,827,605	-1.05	-5.12%
10/21/08	20.50	21.46	20.31	20.52	15,135,267	-0.26	-1.25%
10/20/08	20.47	21.00	20.11	20.78	18,408,754	0.57	2.82%
10/17/08	19.18	20.70	18.96	20.21	26,629,715	0.51	2.59%
10/16/08	19.50	20.01	18.02	19.70	38,445,305	-0.13	-0.66%
10/15/08	20.87	21.18	19.50	19.83	26,414,712	-1.24	-5.89%
10/14/08	22.65	22.80	20.39	21.07	26,867,490	-0.64	-2.95%
10/13/08	20.51	21.81	20.25	21.71	24,676,322	1.96	9.92%
10/10/08	18.70	21.31	17.05	19.75	49,333,681	-0.18	-0.90%
10/9/08	21.31	21.48	19.71	19.93	29,596,872	-1.24	-5.86%
10/8/08	21.16	22.46	20.755	21.17	35,105,445	-0.72	-3.29%
10/7/08	23.12	23.72	21.68	21.89	34,193,231	-0.93	-4.08%
10/6/08	23.14	23.40	21.77	22.82	36,436,392	-0.99	-4.16%
10/3/08	25.10	25.31	23.72	23.81	27,243,518	-1.05	-4.22%
10/2/08	25.71	26.06	24.68	24.86	18,545,815	-1.06	-4.09%
10/1/08	25.52	26.09	25.30	25.92	20,739,882	0.03	0.12%
9/30/08	25.66	25.95	24.71	25.89	23,152,780	0.90	3.60%
9/29/08	25.99	26.62	24.44	24.99	27,075,341	-1.47	-5.56%
9/26/08	24.93	26.49	24.93	26.46	17,008,387	0.66	2.56%
9/25/08	25.25	25.94	25.02	25.80	22,970,751	0.78	3.12%
9/24/08	25.52	25.57	24.58	25.02	20,665,666	-0.24	-0.95%
9/23/08	25.67	26.25	25.15	25.26	22,392,263	-0.36	-1.41%
9/22/08	27.41	27.72	25.29	25.62	24,648,963	-1.75	-6.39%
9/19/08	29.11	29.70	26.15	27.37	32,615,992	0.42	1.56%
9/18/08	26.00	27.50	24.45	26.95	42,121,077	1.33	5.19%
9/17/08	26.84	26.99	25.56	25.62	42,974,810	-1.96	-7.11%
9/16/08	27.89	28.40	27.47	27.58	42,757,538	-0.92	-3.23%
9/15/08	27.52	29.08	27.52	28.50	27,656,558	-0.30	-1.04%
9/12/08	29.17	29.32	28.50	28.80	25,732,006	-0.70	-2.37%
9/11/08	28.55	29.52	28.36	29.50	27,556,177	0.40	1.37%
9/10/08	29.34	29.53	28.77	29.10	19,819,284	-0.05	-0.17%
9/9/08	30.18	30.61	29.13	29.15	35,965,363	-1.01	-3.35%
9/8/08	29.80	30.74	29.71	30.16	41,466,485	1.57	5.49%
9/5/08	28.32	28.79	28.03	28.59	25,054,547	0.02	0.07%