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, 2021 317.78 318.23 307.81 308.41 4,529,272 -8.15(-2.57%)
Sep 29, 2021 313.20 318.38 313.20 316.55 2,576,972 +2.94(+0.94%)
Sep 28, 2021 320.72 320.72 312.35 313.61 3,516,590 -7.15(-2.23%)
Sep 27, 2021 316.50 322.95 316.50 320.76 3,157,083 +3.68(+1.16%)
Sep 24, 2021 316.41 317.41 315.26 317.08 2,134,227 +1.48(+0.47%)
Sep 23, 2021 317.41 318.99 315.30 315.60 2,582,927 -0.02(-0.01%)
Sep 22, 2021 315.54 318.50 313.29 315.61 3,057,826 +1.61(+0.51%)
Sep 21, 2021 312.89 316.59 311.92 314.01 3,375,031 +2.83(+0.91%)
Sep 20, 2021 311.76 315.05 308.57 311.18 4,295,519 -4.19(-1.33%)
Sep 17, 2021 314.69 319.10 314.69 315.37 7,560,328 -0.68(-0.21%)
Sep 16, 2021 314.48 317.41 313.96 316.05 3,239,880 +2.84(+0.91%)
Sep 15, 2021 313.20 314.43 310.14 313.21 3,059,984 +0.24(+0.08%)
Sep 14, 2021 315.71 317.08 312.31 312.97 3,039,840 -2.19(-0.69%)
Sep 13, 2021 314.69 316.76 312.63 315.16 4,160,197 +3.29(+1.05%)
Sep 10, 2021 313.80 314.96 311.40 311.87 3,390,842 +0.17(+0.05%)
Sep 09, 2021 312.34 313.55 310.86 311.70 3,205,832 +0.18(+0.06%)
Sep 08, 2021 309.06 311.86 307.81 311.53 2,362,259 +2.47(+0.80%)
Sep 07, 2021 311.01 312.45 307.13 309.06 2,720,254 -1.31(-0.42%)
Sep 03, 2021 305.65 310.89 305.50 310.36 2,953,902 +2.44(+0.79%)
Sep 02, 2021 305.37 308.33 304.12 307.92 3,310,842 +3.85(+1.27%)
Sep 01, 2021 305.87 306.08 300.91 304.07 3,553,809 -0.84(-0.27%)
Aug 31, 2021 305.67 306.86 302.51 304.90 4,474,833 -0.86(-0.28%)
Aug 30, 2021 304.65 308.01 304.00 305.76 3,130,710 +3.48(+1.15%)
Aug 27, 2021 299.95 302.91 298.80 302.29 3,193,777 +1.78(+0.59%)
Aug 26, 2021 302.13 303.79 300.06 300.51 3,158,373 -2.24(-0.74%)
Aug 25, 2021 303.00 305.26 302.03 302.75 2,767,539 -0.95(-0.31%)
Aug 24, 2021 307.31 307.39 303.34 303.71 2,524,408 -2.65(-0.87%)
Aug 23, 2021 308.47 308.97 306.02 306.36 2,987,754 -1.40(-0.46%)
Aug 20, 2021 301.59 308.18 301.44 307.76 3,134,408 +5.93(+1.96%)
Aug 19, 2021 298.00 303.98 297.07 301.84 3,181,696 +1.26(+0.42%)
Aug 18, 2021 298.51 306.47 298.19 300.57 5,220,363 +0.75(+0.25%)
Aug 17, 2021 300.06 302.48 295.96 299.83 9,972,642 -13.37(-4.27%)
Aug 16, 2021 309.14 313.74 306.58 313.19 3,741,802 +3.49(+1.13%)
Aug 13, 2021 312.08 313.89 309.39 309.71 2,371,710 -2.52(-0.81%)
Aug 12, 2021 315.34 315.95 310.61 312.23 2,732,667 -2.78(-0.88%)
Aug 11, 2021 312.03 316.47 311.65 315.02 3,485,684 +5.16(+1.67%)
Aug 10, 2021 307.23 311.50 305.81 309.86 1,998,223 +2.54(+0.83%)
Aug 09, 2021 307.75 309.47 305.97 307.31 2,134,485 -1.01(-0.33%)
Aug 06, 2021 312.86 313.81 307.65 308.32 2,843,378 -3.06(-0.98%)
Aug 05, 2021 310.31 314.08 309.49 311.38 2,443,492 +2.62(+0.85%)
Aug 04, 2021 309.12 310.27 307.90 308.76 1,907,138 -1.52(-0.49%)
Aug 03, 2021 306.93 311.29 306.63 310.29 2,573,650 +4.41(+1.44%)
Aug 02, 2021 308.47 308.47 305.13 305.88 2,156,335 -0.91(-0.30%)
Jul 30, 2021 305.53 308.58 305.05 306.78 2,547,569 +0.71(+0.23%)
Jul 29, 2021 305.19 307.13 304.21 306.07 2,323,987 +1.79(+0.59%)
Jul 28, 2021 305.13 307.85 303.53 304.29 2,541,713 -1.63(-0.53%)
Jul 27, 2021 310.15 310.23 304.79 305.91 3,112,556 -3.66(-1.18%)
Jul 26, 2021 308.54 309.93 305.56 309.58 2,944,072 -1.55(-0.50%)
Jul 23, 2021 307.98 311.70 306.55 311.13 2,980,818 +5.78(+1.89%)
Jul 22, 2021 306.55 306.58 304.11 305.35 2,362,310 +0.28(+0.09%)
Jul 21, 2021 306.23 307.04 303.77 305.07 3,029,965 +0.94(+0.31%)
Jul 20, 2021 297.72 304.86 297.51 304.13 4,548,077 +6.06(+2.03%)
Jul 19, 2021 297.24 298.19 294.37 298.07 4,014,854 -2.50(-0.83%)
Jul 16, 2021 302.87 305.00 300.44 300.57 3,876,848 -1.09(-0.36%)
Jul 15, 2021 296.68 301.89 296.66 301.66 2,785,274 +3.26(+1.09%)
Jul 14, 2021 297.96 299.18 297.27 298.40 3,620,323 +2.03(+0.68%)
Jul 13, 2021 301.41 302.20 296.16 296.37 3,438,688 -4.38(-1.46%)
Jul 12, 2021 300.13 302.87 299.62 300.75 2,696,750 -0.33(-0.11%)
Jul 09, 2021 299.63 302.22 299.29 301.08 2,768,112 +3.32(+1.11%)
Jul 08, 2021 298.59 299.44 294.26 297.76 3,918,661 -4.62(-1.53%)
Jul 07, 2021 297.71 303.26 297.49 302.38 3,144,896 +3.94(+1.32%)
Jul 06, 2021 301.77 302.71 296.13 298.43 3,325,879 -3.22(-1.07%)
Jul 02, 2021 301.49 302.04 300.39 301.65 2,355,432 +1.08(+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.