The closing price for Home Depot (HD) in 2009 was $19.32, on December 31, 2009. It was up 30.3% for the year. The latest price is $308.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $19.43 | $19.62 | $19.30 | $19.32 | 7,437,589 |
December 30 2009 | $19.44 | $19.56 | $19.36 | $19.46 | 5,703,177 |
December 29 2009 | $19.48 | $19.58 | $19.23 | $19.55 | 6,991,696 |
December 28 2009 | $19.52 | $19.66 | $19.35 | $19.49 | 7,299,719 |
December 24 2009 | $19.49 | $19.53 | $19.36 | $19.48 | 3,790,099 |
December 23 2009 | $19.60 | $19.62 | $19.23 | $19.37 | 9,790,191 |
December 22 2009 | $19.40 | $19.65 | $19.34 | $19.56 | 11,791,230 |
December 21 2009 | $19.18 | $19.54 | $19.18 | $19.34 | 10,009,090 |
December 18 2009 | $19.36 | $19.38 | $18.98 | $19.14 | 17,316,010 |
December 17 2009 | $19.27 | $19.45 | $19.22 | $19.24 | 11,472,740 |
December 16 2009 | $19.46 | $19.62 | $19.30 | $19.34 | 13,734,380 |
December 15 2009 | $19.11 | $19.51 | $19.11 | $19.38 | 17,012,330 |
December 14 2009 | $19.25 | $19.37 | $19.10 | $19.28 | 11,489,180 |
December 11 2009 | $18.80 | $19.06 | $18.80 | $19.03 | 16,328,680 |
December 10 2009 | $18.55 | $18.77 | $18.54 | $18.70 | 11,864,920 |
December 09 2009 | $18.50 | $18.52 | $18.32 | $18.40 | 12,482,420 |
December 08 2009 | $18.76 | $18.78 | $18.39 | $18.48 | 15,121,580 |
December 07 2009 | $18.73 | $18.90 | $18.73 | $18.85 | 12,664,830 |
December 04 2009 | $18.99 | $19.04 | $18.67 | $18.76 | 16,845,439 |
December 03 2009 | $18.93 | $18.93 | $18.60 | $18.66 | 15,503,750 |
December 02 2009 | $18.72 | $19.02 | $18.70 | $18.92 | 17,298,410 |
December 01 2009 | $18.36 | $18.90 | $18.27 | $18.70 | 20,488,680 |
November 30 2009 | $18.28 | $18.38 | $17.86 | $18.12 | 16,718,320 |
November 27 2009 | $17.99 | $18.42 | $17.96 | $18.29 | 7,517,737 |
November 25 2009 | $18.26 | $18.48 | $18.07 | $18.45 | 11,452,620 |
Daily pricing data for Home Depot dates back to 11/5/1984, and may be incomplete.