The closing price for Home Depot (HD) in 2009 was $19.61, on December 31, 2009. It was up 30.3% for the year. The latest price is $349.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $19.72 | $19.91 | $19.58 | $19.61 | 7,437,100 |
December 30 2009 | $19.73 | $19.85 | $19.65 | $19.75 | 5,703,100 |
December 29 2009 | $19.77 | $19.87 | $19.52 | $19.84 | 6,991,500 |
December 28 2009 | $19.81 | $19.96 | $19.64 | $19.78 | 7,299,800 |
December 24 2009 | $19.78 | $19.82 | $19.65 | $19.77 | 3,790,100 |
December 23 2009 | $19.89 | $19.92 | $19.52 | $19.66 | 9,789,800 |
December 22 2009 | $19.69 | $19.94 | $19.63 | $19.86 | 11,790,600 |
December 21 2009 | $19.46 | $19.83 | $19.46 | $19.63 | 10,009,100 |
December 18 2009 | $19.65 | $19.67 | $19.27 | $19.42 | 17,315,800 |
December 17 2009 | $19.56 | $19.74 | $19.50 | $19.52 | 11,472,300 |
December 16 2009 | $19.75 | $19.91 | $19.59 | $19.63 | 13,734,200 |
December 15 2009 | $19.39 | $19.80 | $19.39 | $19.67 | 17,012,400 |
December 14 2009 | $19.54 | $19.66 | $19.39 | $19.57 | 11,488,900 |
December 11 2009 | $19.08 | $19.34 | $19.08 | $19.31 | 16,327,200 |
December 10 2009 | $18.83 | $19.05 | $18.82 | $18.97 | 11,865,000 |
December 09 2009 | $18.78 | $18.80 | $18.59 | $18.68 | 12,481,400 |
December 08 2009 | $19.04 | $19.06 | $18.67 | $18.76 | 15,120,500 |
December 07 2009 | $19.01 | $19.18 | $19.01 | $19.13 | 12,664,800 |
December 04 2009 | $19.27 | $19.32 | $18.95 | $19.04 | 16,845,500 |
December 03 2009 | $19.21 | $19.21 | $18.88 | $18.93 | 15,502,800 |
December 02 2009 | $19.00 | $19.31 | $18.98 | $19.20 | 17,298,300 |
December 01 2009 | $18.64 | $19.18 | $18.54 | $18.98 | 20,488,700 |
November 30 2009 | $18.55 | $18.66 | $18.13 | $18.39 | 16,716,700 |
November 27 2009 | $18.26 | $18.69 | $18.23 | $18.56 | 7,517,800 |
November 25 2009 | $18.54 | $18.75 | $18.34 | $18.72 | 11,451,600 |
Daily pricing data for Home Depot dates back to 9/22/1981, and may be incomplete.
