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 (%)
Sep 30, 2020 251.32 257.24 250.44 255.21 5,200,323 +5.15(+2.06%)
Sep 29, 2020 251.25 251.66 249.15 250.07 2,229,716 -0.20(-0.08%)
Sep 28, 2020 249.90 252.00 248.40 250.27 3,330,845 +3.47(+1.41%)
Sep 25, 2020 242.79 248.26 242.54 246.79 2,674,572 +2.62(+1.07%)
Sep 24, 2020 244.18 247.85 242.50 244.18 3,368,148 -0.78(-0.32%)
Sep 23, 2020 253.11 254.21 243.24 244.96 4,860,306 -6.21(-2.47%)
Sep 22, 2020 249.67 251.36 248.71 251.17 3,232,825 +0.88(+0.35%)
Sep 21, 2020 249.84 250.79 244.94 250.29 3,859,618 -2.61(-1.03%)
Sep 18, 2020 255.85 257.17 248.87 252.90 6,608,247 -4.38(-1.70%)
Sep 17, 2020 255.40 259.82 254.52 257.28 3,445,933 -1.54(-0.59%)
Sep 16, 2020 262.47 263.36 257.94 258.81 3,677,121 -3.63(-1.38%)
Sep 15, 2020 260.11 263.47 259.50 262.44 4,542,116 +4.53(+1.76%)
Sep 14, 2020 255.98 259.58 255.50 257.91 3,324,986 +3.97(+1.56%)
Sep 11, 2020 251.78 255.46 251.31 253.94 4,057,941 +3.34(+1.33%)
Sep 10, 2020 255.49 258.22 249.20 250.61 3,434,162 -3.99(-1.57%)
Sep 09, 2020 250.39 257.08 249.74 254.60 5,173,284 +7.15(+2.89%)
Sep 08, 2020 245.47 249.08 241.52 247.45 5,701,511 -0.37(-0.15%)
Sep 04, 2020 253.23 254.35 243.23 247.81 5,716,505 -4.57(-1.81%)
Sep 03, 2020 264.02 264.39 250.12 252.38 5,850,631 -11.55(-4.38%)
Sep 02, 2020 261.77 264.70 260.62 263.93 3,768,801 +2.54(+0.97%)
Sep 01, 2020 259.65 262.07 259.17 261.40 3,539,875 +0.82(+0.32%)
Aug 31, 2020 260.54 262.08 258.59 260.57 4,490,403 -1.14(-0.44%)
Aug 28, 2020 263.56 264.04 260.33 261.72 3,391,174 -2.14(-0.81%)
Aug 27, 2020 267.14 267.81 261.96 263.86 3,751,846 -3.02(-1.13%)
Aug 26, 2020 263.03 267.05 261.70 266.87 4,374,600 +5.30(+2.03%)
Aug 25, 2020 262.61 262.81 259.52 261.57 3,122,163 -0.57(-0.22%)
Aug 24, 2020 260.53 262.23 257.72 262.14 4,844,224 +3.22(+1.24%)
Aug 21, 2020 255.94 259.21 254.52 258.92 6,020,780 +2.33(+0.91%)
Aug 20, 2020 256.46 257.71 255.46 256.59 3,859,119 -1.99(-0.77%)
Aug 19, 2020 262.79 263.25 257.73 258.58 5,454,097 -1.96(-0.75%)
Aug 18, 2020 264.10 265.64 258.75 260.54 7,582,668 -2.96(-1.12%)
Aug 17, 2020 259.99 264.39 259.23 263.50 6,083,504 +7.03(+2.74%)
Aug 14, 2020 257.01 257.80 255.23 256.47 2,724,228 -1.01(-0.39%)
Aug 13, 2020 257.03 258.39 255.73 257.48 2,408,752 +0.07(+0.03%)
Aug 12, 2020 255.74 258.68 253.19 257.41 4,232,202 +6.09(+2.42%)
Aug 11, 2020 253.85 255.39 250.86 251.32 3,632,593 +0.17(+0.07%)
Aug 10, 2020 249.04 251.40 248.47 251.15 2,617,792 +2.82(+1.14%)
Aug 07, 2020 247.38 251.32 246.65 248.32 3,113,435 +2.08(+0.84%)
Aug 06, 2020 243.72 247.23 243.65 246.25 2,409,959 +1.73(+0.71%)
Aug 05, 2020 245.35 245.35 243.07 244.52 2,148,223 -0.36(-0.15%)
Aug 04, 2020 243.74 244.90 241.19 244.88 2,432,147 +1.54(+0.63%)
Aug 03, 2020 243.84 245.53 242.87 243.33 2,585,894 +0.63(+0.26%)
Jul 31, 2020 242.25 244.24 238.24 242.70 3,982,094 -0.75(-0.31%)
Jul 30, 2020 240.74 244.40 239.10 243.45 2,566,961 +1.51(+0.62%)
Jul 29, 2020 242.07 244.18 241.50 241.94 3,142,610 -0.57(-0.23%)
Jul 28, 2020 245.51 245.97 241.95 242.51 2,435,704 -1.96(-0.80%)
Jul 27, 2020 242.34 245.62 242.34 244.47 2,638,357 +1.93(+0.80%)
Jul 24, 2020 242.29 243.98 240.42 242.54 3,264,720 +1.37(+0.57%)
Jul 23, 2020 244.81 244.81 239.33 241.17 2,931,531 -1.24(-0.51%)
Jul 22, 2020 240.05 242.79 239.51 242.41 3,006,309 +2.51(+1.05%)
Jul 21, 2020 239.16 241.22 238.34 239.90 2,669,452 +2.06(+0.86%)
Jul 20, 2020 236.81 238.78 235.87 237.84 2,679,406 -0.19(-0.08%)
Jul 17, 2020 237.71 238.28 235.60 238.03 3,385,485 +2.10(+0.89%)
Jul 16, 2020 234.72 238.14 234.03 235.93 2,746,666 +0.26(+0.11%)
Jul 15, 2020 237.81 238.86 233.25 235.67 4,750,792 +0.01(+0.00%)
Jul 14, 2020 229.98 236.02 227.13 235.66 5,044,868 +7.47(+3.27%)
Jul 13, 2020 230.30 235.73 227.71 228.19 4,852,845 -0.45(-0.20%)
Jul 10, 2020 226.98 228.84 225.47 228.64 3,002,951 +1.97(+0.87%)
Jul 09, 2020 228.23 229.01 225.21 226.68 3,274,506 -1.11(-0.49%)
Jul 08, 2020 226.59 228.35 225.09 227.78 2,509,098 +1.66(+0.74%)
Jul 07, 2020 226.14 229.25 225.86 226.12 3,201,888 -2.01(-0.88%)
Jul 06, 2020 228.79 229.91 225.84 228.13 3,426,226 +0.96(+0.42%)
Jul 02, 2020 230.31 230.64 226.64 227.17 3,686,087 +0.32(+0.14%)
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.