The closing price for Home Depot (HD) in 2009 was $19.74, on December 31, 2009. It was up 30.3% for the year. The latest price is $356.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $19.85 | $20.04 | $19.72 | $19.74 | 7,437,100 |
December 30 2009 | $19.86 | $19.98 | $19.78 | $19.88 | 5,703,100 |
December 29 2009 | $19.90 | $20.00 | $19.65 | $19.97 | 6,991,500 |
December 28 2009 | $19.94 | $20.09 | $19.77 | $19.91 | 7,299,800 |
December 24 2009 | $19.91 | $19.95 | $19.78 | $19.91 | 3,790,100 |
December 23 2009 | $20.02 | $20.05 | $19.65 | $19.79 | 9,789,800 |
December 22 2009 | $19.82 | $20.08 | $19.76 | $19.99 | 11,790,600 |
December 21 2009 | $19.59 | $19.96 | $19.59 | $19.76 | 10,009,100 |
December 18 2009 | $19.78 | $19.80 | $19.39 | $19.55 | 17,315,800 |
December 17 2009 | $19.69 | $19.87 | $19.63 | $19.65 | 11,472,300 |
December 16 2009 | $19.88 | $20.04 | $19.72 | $19.76 | 13,734,200 |
December 15 2009 | $19.52 | $19.93 | $19.52 | $19.80 | 17,012,400 |
December 14 2009 | $19.67 | $19.79 | $19.52 | $19.70 | 11,488,900 |
December 11 2009 | $19.21 | $19.47 | $19.21 | $19.44 | 16,327,200 |
December 10 2009 | $18.96 | $19.18 | $18.94 | $19.10 | 11,865,000 |
December 09 2009 | $18.90 | $18.92 | $18.72 | $18.80 | 12,481,400 |
December 08 2009 | $19.16 | $19.18 | $18.79 | $18.88 | 15,120,500 |
December 07 2009 | $19.14 | $19.31 | $19.14 | $19.26 | 12,664,800 |
December 04 2009 | $19.40 | $19.45 | $19.07 | $19.16 | 16,845,500 |
December 03 2009 | $19.34 | $19.34 | $19.01 | $19.06 | 15,502,800 |
December 02 2009 | $19.13 | $19.44 | $19.11 | $19.33 | 17,298,300 |
December 01 2009 | $18.76 | $19.31 | $18.66 | $19.11 | 20,488,700 |
November 30 2009 | $18.67 | $18.78 | $18.25 | $18.52 | 16,716,700 |
November 27 2009 | $18.38 | $18.82 | $18.35 | $18.69 | 7,517,800 |
November 25 2009 | $18.66 | $18.88 | $18.46 | $18.85 | 11,451,600 |
Daily pricing data for Home Depot dates back to 9/22/1981, and may be incomplete.
