The closing price for Home Depot (HD) in 2009 was $20.23, on December 31, 2009. It was up 30.3% for the year. The latest price is $396.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $20.35 | $20.54 | $20.21 | $20.23 | 7,437,589 |
December 30 2009 | $20.35 | $20.48 | $20.28 | $20.37 | 5,703,177 |
December 29 2009 | $20.40 | $20.50 | $20.14 | $20.47 | 6,991,696 |
December 28 2009 | $20.44 | $20.59 | $20.26 | $20.41 | 7,299,719 |
December 24 2009 | $20.41 | $20.45 | $20.28 | $20.40 | 3,790,099 |
December 23 2009 | $20.52 | $20.55 | $20.14 | $20.28 | 9,790,191 |
December 22 2009 | $20.32 | $20.58 | $20.26 | $20.49 | 11,791,230 |
December 21 2009 | $20.08 | $20.46 | $20.08 | $20.26 | 10,009,090 |
December 18 2009 | $20.27 | $20.30 | $19.88 | $20.04 | 17,316,010 |
December 17 2009 | $20.18 | $20.37 | $20.12 | $20.14 | 11,472,740 |
December 16 2009 | $20.37 | $20.54 | $20.21 | $20.26 | 13,734,380 |
December 15 2009 | $20.01 | $20.43 | $20.01 | $20.30 | 17,012,330 |
December 14 2009 | $20.16 | $20.28 | $20.00 | $20.19 | 11,489,180 |
December 11 2009 | $19.69 | $19.96 | $19.69 | $19.93 | 16,328,680 |
December 10 2009 | $19.43 | $19.65 | $19.42 | $19.58 | 11,864,920 |
December 09 2009 | $19.37 | $19.40 | $19.19 | $19.27 | 12,482,420 |
December 08 2009 | $19.64 | $19.66 | $19.26 | $19.35 | 15,121,580 |
December 07 2009 | $19.61 | $19.79 | $19.61 | $19.74 | 12,664,830 |
December 04 2009 | $19.89 | $19.93 | $19.55 | $19.64 | 16,845,439 |
December 03 2009 | $19.82 | $19.82 | $19.48 | $19.54 | 15,503,750 |
December 02 2009 | $19.61 | $19.92 | $19.58 | $19.82 | 17,298,410 |
December 01 2009 | $19.23 | $19.79 | $19.13 | $19.58 | 20,488,680 |
November 30 2009 | $19.14 | $19.25 | $18.70 | $18.98 | 16,718,320 |
November 27 2009 | $18.84 | $19.28 | $18.81 | $19.15 | 7,517,737 |
November 25 2009 | $19.13 | $19.35 | $18.93 | $19.32 | 11,452,620 |
Daily pricing data for Home Depot dates back to 11/5/1984, and may be incomplete.
