Home Depot (NY: HD )

335.67 USD -0.72 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 334.95 339.64 334.95 335.67 7,102,516 -0.72(-0.21%)
Sep 16, 2021 334.72 337.84 334.17 336.39 3,043,938 +3.02(+0.91%)
Sep 15, 2021 333.36 334.67 330.10 333.37 2,874,921 +0.25(+0.08%)
Sep 14, 2021 336.03 337.49 332.42 333.12 2,855,996 -2.33(-0.69%)
Sep 13, 2021 334.95 337.15 332.75 335.45 3,908,595 +3.50(+1.05%)
Sep 10, 2021 334.00 335.23 331.45 331.95 3,185,770 +0.18(+0.05%)
Sep 09, 2021 332.45 333.73 330.87 331.77 3,011,949 +0.19(+0.06%)
Sep 08, 2021 328.95 331.93 327.63 331.58 2,219,394 +2.63(+0.80%)
Sep 07, 2021 331.03 332.56 326.90 328.95 2,555,738 -1.39(-0.42%)
Sep 03, 2021 325.33 330.90 325.16 330.34 2,775,255 +2.60(+0.79%)
Sep 02, 2021 325.03 328.18 323.70 327.74 3,110,608 +4.10(+1.27%)
Sep 01, 2021 325.56 325.78 320.28 323.64 3,338,881 -2.54(-0.78%)
Aug 31, 2021 327.00 328.27 323.62 326.18 4,182,936 -0.92(-0.28%)
Aug 30, 2021 325.91 329.50 325.21 327.10 2,926,491 +3.72(+1.15%)
Aug 27, 2021 320.88 324.05 319.65 323.38 2,985,444 +1.90(+0.59%)
Aug 26, 2021 323.21 324.99 321.00 321.48 2,952,350 -2.40(-0.74%)
Aug 25, 2021 324.15 326.56 323.11 323.88 2,587,010 -1.02(-0.31%)
Aug 24, 2021 328.76 328.84 324.51 324.90 2,359,739 -2.84(-0.87%)
Aug 23, 2021 330.00 330.53 327.38 327.74 2,792,860 -1.50(-0.46%)
Aug 20, 2021 322.64 329.68 322.47 329.24 2,929,948 +6.34(+1.96%)
Aug 19, 2021 318.79 325.19 317.80 322.90 2,974,151 +1.35(+0.42%)
Aug 18, 2021 319.34 327.86 319.00 321.55 4,879,834 +0.80(+0.25%)
Aug 17, 2021 321.00 323.59 316.61 320.75 9,322,117 -14.30(-4.27%)
Aug 16, 2021 330.71 335.63 327.97 335.05 3,497,721 +3.73(+1.13%)
Aug 13, 2021 333.86 335.80 330.98 331.32 2,217,001 -2.70(-0.81%)
Aug 12, 2021 337.35 338.00 332.28 334.02 2,554,413 -2.98(-0.88%)
Aug 11, 2021 333.80 338.55 333.40 337.00 3,258,310 +5.52(+1.67%)
Aug 10, 2021 328.67 333.24 327.15 331.48 1,867,877 +2.72(+0.83%)
Aug 09, 2021 329.23 331.07 327.32 328.76 1,995,251 -1.08(-0.33%)
Aug 06, 2021 334.69 335.71 329.12 329.84 2,657,902 -3.27(-0.98%)
Aug 05, 2021 331.96 336.00 331.09 333.11 2,284,101 +2.80(+0.85%)
Aug 04, 2021 330.69 331.92 329.39 330.31 1,782,734 -1.63(-0.49%)
Aug 03, 2021 328.35 333.01 328.03 331.94 2,405,769 +4.72(+1.44%)
Aug 02, 2021 330.00 330.00 326.42 327.22 2,015,676 -0.97(-0.30%)
Jul 30, 2021 326.85 330.11 326.34 328.19 2,381,389 +0.76(+0.23%)
Jul 29, 2021 326.49 328.56 325.44 327.43 2,172,391 +1.91(+0.59%)
Jul 28, 2021 326.42 329.33 324.71 325.52 2,375,915 -1.74(-0.53%)
Jul 27, 2021 331.79 331.88 326.06 327.26 2,909,521 -3.92(-1.18%)
Jul 26, 2021 330.07 331.56 326.88 331.18 2,752,028 -1.66(-0.50%)
Jul 23, 2021 329.47 333.45 327.94 332.84 2,786,377 +6.18(+1.89%)
Jul 22, 2021 327.94 327.97 325.33 326.66 2,208,215 +0.30(+0.09%)
Jul 21, 2021 327.60 328.47 324.97 326.36 2,832,318 +1.01(+0.31%)
Jul 20, 2021 318.50 326.13 318.27 325.35 4,251,402 +6.48(+2.03%)
Jul 19, 2021 317.98 319.00 314.91 318.87 3,752,962 -2.67(-0.83%)
Jul 16, 2021 324.00 326.28 321.40 321.54 3,623,958 -1.17(-0.36%)
Jul 15, 2021 317.38 322.96 317.36 322.71 2,603,588 +3.49(+1.09%)
Jul 14, 2021 318.75 320.06 318.01 319.22 3,384,166 +2.17(+0.68%)
Jul 13, 2021 322.44 323.29 316.83 317.05 3,214,379 -4.69(-1.46%)
Jul 12, 2021 321.07 324.00 320.53 321.74 2,520,839 -0.35(-0.11%)
Jul 09, 2021 320.54 323.31 320.18 322.09 2,587,546 +3.55(+1.11%)
Jul 08, 2021 319.43 320.33 314.80 318.54 3,663,043 -4.94(-1.53%)
Jul 07, 2021 318.49 324.42 318.25 323.48 2,939,752 +4.22(+1.32%)
Jul 06, 2021 322.83 323.83 316.80 319.26 3,108,929 -3.44(-1.07%)
Jul 02, 2021 322.53 323.12 321.35 322.70 2,201,785 +1.16(+0.36%)
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.