Skip to main content

Home Depot (NY: HD )

384.01 +0.77 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 313.65 314.08 303.81 304.39 4,588,972 -8.04(-2.57%)
Sep 29, 2021 309.12 314.24 309.12 312.44 2,610,939 +2.90(+0.94%)
Sep 28, 2021 316.55 316.55 308.29 309.53 3,562,943 -7.06(-2.23%)
Sep 27, 2021 312.38 318.75 312.38 316.59 3,198,697 +3.63(+1.16%)
Sep 24, 2021 312.30 313.28 311.15 312.95 2,162,359 +1.47(+0.47%)
Sep 23, 2021 313.28 314.84 311.20 311.49 2,616,973 -0.02(-0.01%)
Sep 22, 2021 311.43 314.35 309.22 311.51 3,098,131 +1.59(+0.51%)
Sep 21, 2021 308.82 312.47 307.86 309.92 3,419,518 +2.79(+0.91%)
Sep 20, 2021 307.71 310.95 304.55 307.13 4,352,138 -4.14(-1.33%)
Sep 17, 2021 310.60 314.95 310.60 311.27 7,659,981 -0.67(-0.21%)
Sep 16, 2021 310.38 313.28 309.88 311.93 3,282,585 +2.80(+0.91%)
Sep 15, 2021 309.12 310.34 306.10 309.13 3,100,317 +0.23(+0.08%)
Sep 14, 2021 311.60 312.95 308.25 308.90 3,079,909 -2.16(-0.69%)
Sep 13, 2021 310.60 312.64 308.56 311.06 4,215,033 +3.25(+1.05%)
Sep 10, 2021 309.72 310.86 307.35 307.82 3,435,537 +0.17(+0.05%)
Sep 09, 2021 308.28 309.47 306.81 307.65 3,248,088 +0.18(+0.06%)
Sep 08, 2021 305.04 307.80 303.81 307.47 2,393,396 +2.44(+0.80%)
Sep 07, 2021 306.96 308.38 303.13 305.04 2,756,110 -1.29(-0.42%)
Sep 03, 2021 301.68 306.84 301.52 306.32 2,992,837 +2.41(+0.79%)
Sep 02, 2021 301.40 304.32 300.17 303.91 3,354,482 +3.80(+1.27%)
Sep 01, 2021 301.89 302.10 297.00 300.11 3,600,652 -0.82(-0.27%)
Aug 31, 2021 301.69 302.87 298.57 300.94 4,533,816 -0.85(-0.28%)
Aug 30, 2021 300.69 304.00 300.04 301.79 3,171,976 +3.43(+1.15%)
Aug 27, 2021 296.05 298.97 294.91 298.35 3,235,874 +1.75(+0.59%)
Aug 26, 2021 298.20 299.84 296.16 296.60 3,200,004 -2.21(-0.74%)
Aug 25, 2021 299.06 301.29 298.10 298.81 2,804,018 -0.94(-0.31%)
Aug 24, 2021 303.32 303.39 299.40 299.75 2,557,682 -2.62(-0.87%)
Aug 23, 2021 304.46 304.95 302.04 302.38 3,027,135 -1.38(-0.46%)
Aug 20, 2021 297.67 304.17 297.51 303.76 3,175,723 +5.85(+1.96%)
Aug 19, 2021 294.12 300.02 293.20 297.91 3,223,634 +1.25(+0.42%)
Aug 18, 2021 294.63 302.49 294.31 296.67 5,289,173 +0.74(+0.25%)
Aug 17, 2021 296.16 298.55 292.11 295.93 10,104,091 -13.19(-4.27%)
Aug 16, 2021 305.12 309.65 302.59 309.12 3,791,123 +3.44(+1.13%)
Aug 13, 2021 308.02 309.81 305.37 305.68 2,402,971 -2.49(-0.81%)
Aug 12, 2021 311.24 311.84 306.56 308.17 2,768,686 -2.75(-0.88%)
Aug 11, 2021 307.97 312.35 307.60 310.92 3,531,629 +5.09(+1.67%)
Aug 10, 2021 303.23 307.45 301.83 305.83 2,024,561 +2.51(+0.83%)
Aug 09, 2021 303.75 305.45 301.99 303.32 2,162,620 -1.00(-0.33%)
Aug 06, 2021 308.79 309.73 303.65 304.31 2,880,857 -3.02(-0.98%)
Aug 05, 2021 306.27 310.00 305.47 307.33 2,475,700 +2.58(+0.85%)
Aug 04, 2021 305.10 306.23 303.90 304.75 1,932,276 -1.50(-0.49%)
Aug 03, 2021 302.94 307.24 302.64 306.25 2,607,574 +4.35(+1.44%)
Aug 02, 2021 304.46 304.46 301.16 301.90 2,184,758 -0.89(-0.30%)
Jul 30, 2021 301.55 304.56 301.08 302.79 2,581,149 +0.70(+0.23%)
Jul 29, 2021 301.22 303.13 300.25 302.09 2,354,619 +1.76(+0.59%)
Jul 28, 2021 301.16 303.84 299.58 300.33 2,575,215 -1.61(-0.53%)
Jul 27, 2021 306.11 306.19 300.83 301.93 3,153,582 -3.62(-1.18%)
Jul 26, 2021 304.52 305.90 301.58 305.55 2,982,878 -1.53(-0.50%)
Jul 23, 2021 303.97 307.64 302.56 307.08 3,020,108 +5.70(+1.89%)
Jul 22, 2021 302.56 302.59 300.15 301.38 2,393,448 +0.28(+0.09%)
Jul 21, 2021 302.25 303.05 299.82 301.10 3,069,903 +0.93(+0.31%)
Jul 20, 2021 293.85 300.89 293.64 300.17 4,608,025 +5.98(+2.03%)
Jul 19, 2021 293.37 294.31 290.54 294.19 4,067,774 -2.46(-0.83%)
Jul 16, 2021 298.93 301.03 296.53 296.65 3,927,949 -1.08(-0.36%)
Jul 15, 2021 292.82 297.97 292.80 297.74 2,821,986 +3.22(+1.09%)
Jul 14, 2021 294.08 295.29 293.40 294.51 3,668,042 +2.00(+0.68%)
Jul 13, 2021 297.49 298.27 292.31 292.51 3,484,013 -4.33(-1.46%)
Jul 12, 2021 296.22 298.93 295.72 296.84 2,732,296 -0.32(-0.11%)
Jul 09, 2021 295.73 298.29 295.40 297.16 2,804,599 +3.28(+1.11%)
Jul 08, 2021 294.71 295.54 290.44 293.89 3,970,313 -4.56(-1.53%)
Jul 07, 2021 293.84 299.31 293.62 298.44 3,186,349 +3.89(+1.32%)
Jul 06, 2021 297.85 298.77 292.28 294.55 3,369,717 -3.17(-1.07%)
Jul 02, 2021 297.57 298.11 296.48 297.73 2,386,479 +1.07(+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.