Skip to main content

Home Depot (NY: HD )

383.60 -2.29 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 379.14 383.68 376.00 376.34 9,168,894 -5.83(-1.53%)
Nov 29, 2021 382.25 385.92 381.44 382.17 3,964,014 +3.87(+1.02%)
Nov 26, 2021 382.59 389.05 377.88 378.30 3,201,778 -8.84(-2.28%)
Nov 24, 2021 379.20 387.74 378.47 387.14 2,848,937 +3.51(+0.92%)
Nov 23, 2021 381.09 384.86 378.59 383.63 3,794,987 -0.39(-0.10%)
Nov 22, 2021 384.97 391.32 383.94 384.02 4,320,623 +0.09(+0.02%)
Nov 19, 2021 382.93 385.25 379.63 383.93 3,770,396 +2.67(+0.70%)
Nov 18, 2021 373.89 381.52 380.48 381.26 4,798,267 +10.33(+2.79%)
Nov 17, 2021 369.03 375.23 367.13 370.93 4,942,064 +2.37(+0.64%)
Nov 16, 2021 358.86 370.49 356.29 368.56 9,187,940 +19.96(+5.73%)
Nov 15, 2021 351.71 352.16 346.92 348.60 3,883,443 -1.46(-0.42%)
Nov 12, 2021 346.76 350.87 344.48 350.06 2,973,442 +4.70(+1.36%)
Nov 11, 2021 348.52 349.46 343.67 345.36 2,635,715 -0.89(-0.26%)
Nov 10, 2021 345.94 346.25 2,300,584 -1.94(-0.56%)
Nov 09, 2021 347.27 351.23 346.37 348.19 2,323,487 +1.94(+0.56%)
Nov 08, 2021 347.79 350.32 345.56 346.26 2,508,860 +0.18(+0.05%)
Nov 05, 2021 351.16 351.73 345.30 346.08 3,289,491 -3.55(-1.02%)
Nov 04, 2021 348.32 350.62 347.03 349.63 3,417,181 +3.01(+0.87%)
Nov 03, 2021 344.42 346.98 343.12 346.62 2,532,266 +1.58(+0.46%)
Nov 02, 2021 344.01 346.54 342.98 345.04 2,520,042 +0.76(+0.22%)
Nov 01, 2021 350.40 348.66 342.61 344.28 3,598,354 -4.94(-1.42%)
Oct 29, 2021 347.89 352.42 347.61 349.22 4,066,566 +0.16(+0.05%)
Oct 28, 2021 350.40 351.29 348.50 349.06 2,717,595 -0.70(-0.20%)
Oct 27, 2021 347.46 352.42 346.93 349.76 3,023,686 +2.93(+0.85%)
Oct 26, 2021 350.77 346.72 346.83 3,183,590 -1.93(-0.55%)
Oct 25, 2021 344.95 349.14 343.82 348.77 3,111,303 +4.95(+1.44%)
Oct 22, 2021 342.89 344.79 340.21 343.82 2,911,075 +1.29(+0.38%)
Oct 21, 2021 336.50 342.75 336.42 342.53 3,071,093 +6.00(+1.78%)
Oct 20, 2021 336.07 337.79 334.63 336.53 2,740,793 +0.22(+0.07%)
Oct 19, 2021 335.31 336.40 332.95 336.30 2,527,187 +2.80(+0.84%)
Oct 18, 2021 327.86 334.38 327.86 333.50 3,712,643 +4.32(+1.31%)
Oct 15, 2021 325.55 329.69 324.80 329.18 3,697,659 +5.97(+1.85%)
Oct 14, 2021 319.90 323.51 319.50 323.21 3,007,402 +5.42(+1.71%)
Oct 13, 2021 316.88 319.63 316.16 317.79 2,637,468 +0.45(+0.14%)
Oct 12, 2021 318.59 320.39 317.05 317.33 3,151,501 +0.78(+0.25%)
Oct 11, 2021 315.27 320.20 314.33 316.56 2,756,127 +2.47(+0.79%)
Oct 08, 2021 312.83 315.08 310.83 314.08 3,100,878 -2.95(-0.93%)
Oct 07, 2021 313.30 318.67 312.86 317.03 2,969,173 +6.69(+2.16%)
Oct 06, 2021 308.28 310.62 305.72 310.35 2,370,235 +0.83(+0.27%)
Oct 05, 2021 307.10 312.06 306.56 309.52 2,676,487 +2.83(+0.92%)
Oct 04, 2021 308.60 310.58 304.52 306.69 3,107,853 -3.19(-1.03%)
Oct 01, 2021 308.27 312.57 304.91 309.88 2,995,685 +1.50(+0.49%)
Sep 30, 2021 317.75 318.19 307.78 308.37 4,529,778 -8.14(-2.57%)
Sep 29, 2021 313.16 318.35 313.16 316.52 2,577,260 +2.94(+0.94%)
Sep 28, 2021 320.69 320.69 312.32 313.58 3,516,983 -7.15(-2.23%)
Sep 27, 2021 316.46 322.92 316.46 320.73 3,157,436 +3.68(+1.16%)
Sep 24, 2021 316.38 317.37 315.22 317.04 2,134,466 +1.48(+0.47%)
Sep 23, 2021 317.37 318.95 315.27 315.56 2,583,216 -0.02(-0.01%)
Sep 22, 2021 315.50 318.46 313.26 315.58 3,058,168 +1.61(+0.51%)
Sep 21, 2021 312.85 316.55 311.89 313.97 3,375,408 +2.83(+0.91%)
Sep 20, 2021 311.73 315.01 308.53 311.14 4,295,999 -4.19(-1.33%)
Sep 17, 2021 314.66 319.07 314.66 315.33 7,561,173 -0.68(-0.21%)
Sep 16, 2021 314.44 317.37 313.93 316.01 3,240,242 +2.84(+0.91%)
Sep 15, 2021 313.16 314.39 310.10 313.17 3,060,325 +0.24(+0.08%)
Sep 14, 2021 315.67 317.04 312.28 312.94 3,040,180 -2.19(-0.69%)
Sep 13, 2021 314.66 316.72 312.59 315.13 4,160,661 +3.29(+1.05%)
Sep 10, 2021 313.76 314.92 311.37 311.84 3,391,221 +0.17(+0.05%)
Sep 09, 2021 312.31 313.51 310.82 311.67 3,206,190 +0.18(+0.06%)
Sep 08, 2021 309.02 311.82 307.78 311.49 2,362,523 +2.47(+0.80%)
Sep 07, 2021 310.98 312.41 307.10 309.02 2,720,558 -1.31(-0.42%)
Sep 03, 2021 305.62 310.85 305.46 310.33 2,954,232 +2.44(+0.79%)
Sep 02, 2021 305.34 308.30 304.09 307.88 3,311,212 +3.85(+1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.