home depot stock price july 2003

The closing price for Home Depot (HD) in July 2003 was $18.96, on July 31, 2003. It was down 5.8% for the month. The latest price is $382.58.

DATE OPEN HIGH LOW CLOSE VOLUME
July 31 2003
$19.17
$19.36
$18.94
$18.96
8,446,200
July 30 2003
$19.19
$19.22
$18.57
$19.02
13,377,400
July 29 2003
$19.36
$19.55
$19.11
$19.18
9,167,300
July 28 2003
$19.56
$19.67
$19.11
$19.29
9,533,700
July 25 2003
$19.26
$19.47
$18.78
$19.44
10,019,400
July 24 2003
$19.54
$19.73
$19.11
$19.13
7,095,400
July 23 2003
$19.46
$19.65
$19.25
$19.51
8,026,100
July 22 2003
$19.64
$19.64
$19.08
$19.30
12,416,400
July 21 2003
$20.17
$20.20
$19.53
$19.53
7,447,300
July 18 2003
$20.35
$20.36
$19.84
$20.10
6,285,600
July 17 2003
$20.35
$20.77
$19.99
$20.11
7,031,900
July 16 2003
$20.14
$20.43
$19.80
$20.35
10,460,600
July 15 2003
$20.38
$20.99
$20.10
$20.15
10,319,000
July 14 2003
$20.47
$20.66
$20.20
$20.28
7,455,500
July 11 2003
$20.29
$20.35
$20.03
$20.15
10,669,200
July 10 2003
$20.35
$20.35
$19.44
$19.70
11,537,900
July 09 2003
$20.79
$20.95
$20.25
$20.35
13,723,100
July 08 2003
$20.51
$21.08
$20.44
$20.99
7,614,300
July 07 2003
$20.44
$20.60
$20.41
$20.52
6,550,300
July 03 2003
$20.26
$20.39
$19.96
$20.29
4,153,900
July 02 2003
$20.17
$20.38
$20.15
$20.32
7,589,800
July 01 2003
$20.12
$20.18
$19.56
$20.11
8,812,400
Daily pricing data for Home Depot dates back to 11/5/1984, and may be incomplete.