HD: Historical Prices for HOME DEPOT INC

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	27.50	27.67	27.38	27.56	11,705,100	27.56
23-Nov-09	27.37	27.60	27.23	27.51	18,224,600	27.51
20-Nov-09	26.98	27.27	26.74	27.18	17,600,400	27.18
19-Nov-09	27.21	27.24	26.80	27.11	11,302,700	27.11
18-Nov-09	26.86	27.31	26.85	27.29	17,834,400	27.29
17-Nov-09	27.10	27.30	26.35	26.99	31,046,300	26.99
16-Nov-09	27.63	27.95	27.40	27.65	18,782,200	27.65
13-Nov-09	27.26	27.55	26.88	27.34	14,179,800	27.34
12-Nov-09	27.33	27.79	27.17	27.24	18,713,500	27.24
11-Nov-09	27.15	27.45	27.05	27.31	18,716,700	27.31
10-Nov-09	26.81	26.99	26.50	26.82	14,851,300	26.82
9-Nov-09	26.31	26.87	26.20	26.81	13,331,200	26.81
6-Nov-09	25.87	26.29	25.80	26.08	15,066,700	26.08
5-Nov-09	25.18	25.81	25.13	25.63	15,410,500	25.63
4-Nov-09	25.27	25.50	24.90	24.96	18,645,200	24.96
3-Nov-09	24.91	25.28	24.47	25.00	17,426,600	25.00
2-Nov-09	25.14	25.67	24.71	25.06	15,585,500	25.06
30-Oct-09	25.83	25.90	24.96	25.09	19,426,300	25.09
29-Oct-09	25.50	26.09	25.25	25.91	12,980,200	25.91
28-Oct-09	25.99	26.00	25.16	25.21	22,498,500	25.21
27-Oct-09	26.10	26.39	25.97	26.00	16,016,300	26.00
26-Oct-09	26.30	26.54	26.00	26.10	17,852,200	26.10
23-Oct-09	26.64	26.74	26.17	26.27	16,329,000	26.27
22-Oct-09	26.21	26.85	26.05	26.72	14,882,100	26.72
21-Oct-09	26.89	27.23	26.22	26.32	23,488,900	26.32
20-Oct-09	27.33	27.67	26.86	26.97	12,902,600	26.97
19-Oct-09	27.28	27.69	27.22	27.63	8,302,000	27.63
16-Oct-09	27.15	27.37	26.84	27.26	12,072,000	27.26
15-Oct-09	27.28	27.37	27.05	27.30	13,350,200	27.30
14-Oct-09	27.76	28.02	27.32	27.38	17,510,700	27.38
13-Oct-09	27.02	27.61	26.86	27.53	13,896,000	27.53
12-Oct-09	27.10	27.44	27.01	27.04	11,015,900	27.04
9-Oct-09	26.85	27.01	26.65	26.96	11,117,900	26.96
8-Oct-09	26.41	27.06	26.38	26.89	16,128,300	26.89
7-Oct-09	26.27	26.42	26.07	26.14	13,455,700	26.14
6-Oct-09	26.31	26.48	26.18	26.29	14,352,000	26.29
5-Oct-09	26.16	26.33	26.00	26.15	10,168,400	26.15
2-Oct-09	26.15	26.27	25.87	26.03	13,849,200	26.03
1-Oct-09	26.65	26.65	26.11	26.32	16,260,800	26.32
30-Sep-09	26.94	26.94	26.32	26.64	16,564,800	26.64
29-Sep-09	27.32	27.44	26.68	26.83	13,765,400	26.83
28-Sep-09	26.95	27.43	26.90	27.26	6,862,900	27.26
25-Sep-09	26.88	27.23	26.55	26.85	11,859,300	26.85
24-Sep-09	27.52	27.54	26.89	27.04	12,037,700	27.04
23-Sep-09	27.72	27.95	27.31	27.35	14,091,100	27.35
22-Sep-09	28.24	28.31	27.48	27.62	14,328,500	27.62
21-Sep-09	27.96	28.40	27.84	28.14	8,915,700	28.14
18-Sep-09	28.01	28.44	28.00	28.23	15,767,900	28.23
17-Sep-09	28.41	28.43	27.75	27.92	13,318,200	27.92
16-Sep-09	27.64	28.21	27.56	28.06	17,815,700	28.06
15-Sep-09	27.59	27.70	27.25	27.41	10,045,700	27.41
14-Sep-09	27.16	27.66	27.09	27.51	8,349,400	27.51
11-Sep-09	27.50	27.52	26.99	27.34	14,667,900	27.34
10-Sep-09	27.40	27.59	27.22	27.53	9,446,400	27.53
9-Sep-09	27.44	27.50	27.22	27.38	10,679,500	27.38
8-Sep-09	27.23	27.57	27.04	27.48	12,253,300	27.48
4-Sep-09	26.93	27.16	26.76	27.03	8,150,000	27.03
3-Sep-09	26.61	26.91	26.43	26.90	9,733,200	26.90
2-Sep-09	26.62	26.82	26.35	26.53	10,684,100	26.53
1-Sep-09	27.01	27.48	26.63	26.74	15,738,800	26.74
1-Sep-09	$ 0.225 Dividend
31-Aug-09	27.50	27.60	27.10	27.29	13,091,300	27.07
28-Aug-09	27.68	27.76	27.24	27.69	12,841,400	27.46
27-Aug-09	27.60	27.69	27.20	27.55	13,446,800	27.32
26-Aug-09	27.28	27.94	27.22	27.57	15,608,400	27.34
25-Aug-09	27.22	27.73	27.00	27.32	21,848,800	27.09
24-Aug-09	27.73	27.73	26.94	27.03	16,237,900	26.81
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions