Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Home Depot (NY: HD )

393.75 +1.23 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 20.96 21.16 20.71 20.72 12,715,854 -0.07(-0.32%)
Jul 30, 2003 20.98 21.02 20.30 20.79 20,138,630 -0.18(-0.86%)
Jul 29, 2003 21.16 21.37 20.90 20.97 13,790,488 -0.12(-0.57%)
Jul 28, 2003 21.39 21.50 20.89 21.09 14,353,098 -0.17(-0.78%)
Jul 25, 2003 21.06 21.28 20.53 21.26 15,084,325 +0.35(+1.65%)
Jul 24, 2003 21.36 21.57 20.90 20.91 10,682,209 -0.43(-1.99%)
Jul 23, 2003 21.28 21.48 21.04 21.33 12,083,388 +0.24(+1.13%)
Jul 22, 2003 21.47 21.47 20.86 21.10 18,693,038 -0.26(-1.21%)
Jul 21, 2003 22.05 22.08 21.35 21.35 11,211,998 -0.62(-2.81%)
Jul 18, 2003 22.25 22.26 21.69 21.97 9,463,045 -0.01(-0.06%)
Jul 17, 2003 22.25 22.70 21.86 21.99 10,729,783 -0.27(-1.19%)
Jul 16, 2003 22.02 22.34 21.65 22.25 15,748,557 +0.22(+0.99%)
Jul 15, 2003 22.28 22.95 21.97 22.03 15,535,377 -0.14(-0.63%)
Jul 14, 2003 22.38 22.58 22.09 22.17 11,224,343 +0.14(+0.63%)
Jul 11, 2003 22.19 22.25 21.89 22.03 16,062,607 +0.49(+2.28%)
Jul 10, 2003 22.24 22.24 21.26 21.54 17,370,444 -0.70(-3.17%)
Jul 09, 2003 22.73 22.91 22.14 22.24 20,660,138 -0.70(-3.07%)
Jul 08, 2003 22.42 23.05 22.35 22.95 11,463,419 +0.52(+2.31%)
Jul 07, 2003 22.35 22.52 22.31 22.43 10,040,861 +0.25(+1.11%)
Jul 03, 2003 22.15 22.29 21.82 22.19 6,253,745 -0.03(-0.12%)
Jul 02, 2003 22.05 22.28 22.03 22.21 11,426,534 +0.23(+1.03%)
Jul 01, 2003 22.00 22.07 21.38 21.99 13,260,398 -0.01(-0.06%)
Jun 30, 2003 21.85 22.62 21.82 22.00 16,234,837 +0.43(+2.00%)
Jun 27, 2003 21.82 21.90 21.55 21.57 10,677,843 +0.00(+0.00%)
Jun 26, 2003 21.72 22.13 21.25 21.57 11,456,644 +0.01(+0.06%)
Jun 25, 2003 21.49 22.03 21.46 21.55 13,023,430 +0.15(+0.71%)
Jun 24, 2003 21.32 21.52 21.15 21.40 14,807,311 +0.20(+0.94%)
Jun 23, 2003 21.49 21.71 20.98 21.20 11,169,091 -0.38(-1.75%)
Jun 20, 2003 21.93 21.98 21.55 21.58 20,675,044 -0.29(-1.31%)
Jun 19, 2003 22.25 22.48 21.83 21.87 11,872,466 -0.34(-1.53%)
Jun 18, 2003 22.87 22.88 22.08 22.21 18,090,080 -0.67(-2.93%)
Jun 17, 2003 22.85 23.05 22.80 22.88 11,307,598 -0.01(-0.06%)
Jun 16, 2003 22.46 23.06 22.30 22.89 15,048,645 +0.60(+2.68%)
Jun 13, 2003 22.02 22.36 21.85 22.29 15,621,793 +0.42(+1.91%)
Jun 12, 2003 22.05 22.12 21.62 21.87 9,903,407 +0.03(+0.12%)
Jun 11, 2003 21.56 21.85 21.47 21.85 9,262,661 +0.22(+1.01%)
Jun 10, 2003 21.56 21.69 21.39 21.63 9,289,309 +0.01(+0.03%)
Jun 09, 2003 21.83 21.92 21.42 21.62 9,818,496 -0.21(-0.94%)
Jun 06, 2003 21.97 22.19 21.69 21.83 14,474,593 +0.03(+0.12%)
Jun 05, 2003 21.55 21.84 21.32 21.80 14,582,839 +0.22(+1.02%)
Jun 04, 2003 21.71 21.76 21.50 21.58 11,436,621 -0.13(-0.61%)
Jun 03, 2003 21.67 21.84 21.35 21.71 11,641,521 +0.03(+0.15%)
Jun 02, 2003 21.75 21.98 21.51 21.68 14,943,108 +0.10(+0.46%)
May 30, 2003 21.45 21.59 21.29 21.58 12,689,357 -0.01(-0.03%)
May 29, 2003 21.24 21.63 20.59 21.59 15,449,863 +0.49(+2.33%)
May 28, 2003 20.98 21.40 20.92 21.10 15,487,501 +0.21(+0.99%)
May 27, 2003 20.03 20.98 20.01 20.89 15,072,582 +0.60(+2.98%)
May 23, 2003 20.43 20.47 20.26 20.29 8,413,854 -0.20(-0.97%)
May 22, 2003 20.34 20.61 20.21 20.48 15,957,221 +0.15(+0.72%)
May 21, 2003 20.09 20.49 19.96 20.34 19,926,804 -0.03(-0.16%)
May 20, 2003 20.29 20.86 20.19 20.37 59,292,628 +1.73(+9.26%)
May 19, 2003 18.76 19.33 18.50 18.64 24,850,882 -0.74(-3.84%)
May 16, 2003 19.32 19.39 19.01 19.39 16,943,632 -0.12(-0.61%)
May 15, 2003 19.83 19.86 19.03 19.51 19,465,516 -0.15(-0.78%)
May 14, 2003 19.96 20.06 19.55 19.66 13,235,105 -0.23(-1.17%)
May 13, 2003 19.63 20.09 19.63 19.89 12,634,857 -0.09(-0.43%)
May 12, 2003 19.59 19.98 19.54 19.98 16,767,487 +0.25(+1.25%)
May 09, 2003 19.56 19.75 19.36 19.73 11,366,765 +0.32(+1.64%)
May 08, 2003 19.50 19.79 19.27 19.42 11,707,462 -0.24(-1.22%)
May 07, 2003 19.59 19.86 19.38 19.65 14,527,135 +0.07(+0.37%)
May 06, 2003 19.37 19.71 19.37 19.58 20,514,406 +0.37(+1.94%)
May 05, 2003 18.94 19.47 18.66 19.21 21,899,174 +0.27(+1.44%)
May 02, 2003 18.47 19.00 18.39 18.94 15,140,330 +0.67(+3.67%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.