Skip to main content

Home Depot (NY: HD )

390.72 +6.71 (+1.75%)
Streaming Delayed Price Updated: 2:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 280.42 282.73 279.17 280.19 5,167,919 +0.39(+0.14%)
Mar 30, 2021 276.88 280.58 275.41 279.79 5,496,315 +2.40(+0.87%)
Mar 29, 2021 278.40 280.46 275.31 277.39 5,057,433 -1.48(-0.53%)
Mar 26, 2021 272.93 279.04 271.73 278.87 6,390,579 +6.09(+2.23%)
Mar 25, 2021 268.97 273.42 268.44 272.78 5,852,974 +4.07(+1.51%)
Mar 24, 2021 265.51 272.41 265.26 268.71 5,274,021 +2.54(+0.96%)
Mar 23, 2021 265.83 269.34 265.22 266.17 5,230,095 +0.96(+0.36%)
Mar 22, 2021 262.98 266.49 260.87 265.22 6,062,118 -0.15(-0.06%)
Mar 19, 2021 260.35 265.36 259.24 265.36 14,957,217 +5.45(+2.10%)
Mar 18, 2021 256.12 262.03 254.96 259.91 5,237,493 +2.87(+1.12%)
Mar 17, 2021 258.06 260.57 256.32 257.04 6,436,603 -1.88(-0.73%)
Mar 16, 2021 255.67 259.32 254.85 258.92 4,857,323 +3.25(+1.27%)
Mar 15, 2021 251.96 256.69 251.82 255.67 4,745,426 +4.99(+1.99%)
Mar 12, 2021 245.49 251.33 244.86 250.68 4,565,213 +3.90(+1.58%)
Mar 11, 2021 246.55 248.55 245.26 246.78 4,761,302 +2.40(+0.98%)
Mar 10, 2021 244.52 246.69 242.40 244.38 4,136,017 +2.69(+1.11%)
Mar 09, 2021 239.66 244.07 238.80 241.69 7,254,335 +5.41(+2.29%)
Mar 08, 2021 231.90 240.11 230.34 236.28 5,520,861 +5.03(+2.17%)
Mar 05, 2021 230.11 231.88 224.94 231.26 6,963,305 +2.36(+1.03%)
Mar 04, 2021 233.52 234.30 225.40 228.89 7,832,435 -5.86(-2.50%)
Mar 03, 2021 236.51 237.62 233.53 234.76 4,665,233 -2.67(-1.13%)
Mar 02, 2021 238.70 240.00 236.96 237.43 4,099,645 -1.21(-0.51%)
Mar 01, 2021 236.08 239.43 235.77 238.65 4,964,913 +2.99(+1.27%)
Feb 26, 2021 235.13 237.39 233.62 235.65 8,628,873 +2.82(+1.21%)
Feb 25, 2021 236.94 237.99 232.34 232.83 7,166,395 -4.31(-1.82%)
Feb 24, 2021 240.11 243.54 231.72 237.14 15,905,214 -6.63(-2.72%)
Feb 23, 2021 245.72 245.99 234.96 243.77 13,273,340 -7.85(-3.12%)
Feb 22, 2021 253.78 254.03 249.60 251.62 4,372,900 -3.46(-1.36%)
Feb 19, 2021 258.03 258.98 254.90 255.08 4,472,683 -3.11(-1.20%)
Feb 18, 2021 256.14 259.68 255.26 258.19 3,845,482 +1.94(+0.76%)
Feb 17, 2021 251.72 257.04 251.22 256.25 3,877,249 +5.04(+2.01%)
Feb 16, 2021 252.85 254.16 250.74 251.21 3,148,371 -1.93(-0.76%)
Feb 12, 2021 252.78 254.23 252.29 253.14 2,622,394 +0.41(+0.16%)
Feb 11, 2021 253.52 255.64 251.77 252.73 2,844,214 -1.49(-0.58%)
Feb 10, 2021 253.61 254.44 251.99 254.22 2,642,154 +1.75(+0.69%)
Feb 09, 2021 255.10 255.59 252.33 252.47 2,746,891 -2.97(-1.16%)
Feb 08, 2021 255.13 255.79 252.57 255.44 3,810,161 +1.07(+0.42%)
Feb 05, 2021 255.68 257.02 253.41 254.37 2,619,982 +0.04(+0.01%)
Feb 04, 2021 250.17 254.90 250.17 254.34 3,255,329 +4.24(+1.70%)
Feb 03, 2021 248.01 251.51 246.94 250.09 3,071,209 +1.83(+0.74%)
Feb 02, 2021 246.29 251.48 246.28 248.26 4,506,618 +1.91(+0.77%)
Feb 01, 2021 247.41 248.71 243.78 246.35 4,063,169 -0.68(-0.28%)
Jan 29, 2021 252.05 252.73 246.32 247.04 4,472,135 -6.59(-2.60%)
Jan 28, 2021 251.01 258.11 250.79 253.63 3,795,389 +3.65(+1.46%)
Jan 27, 2021 254.98 256.15 249.10 249.98 4,752,650 -7.80(-3.03%)
Jan 26, 2021 260.36 260.56 256.96 257.78 2,704,737 -2.26(-0.87%)
Jan 25, 2021 258.92 260.67 256.71 260.05 4,412,645 +0.99(+0.38%)
Jan 22, 2021 254.74 260.05 253.47 259.06 4,935,310 +4.52(+1.77%)
Jan 21, 2021 251.96 256.05 251.46 254.54 4,821,230 +4.33(+1.73%)
Jan 20, 2021 249.25 252.87 247.66 250.21 3,831,966 +1.01(+0.41%)
Jan 19, 2021 253.59 253.59 249.04 249.20 3,962,856 -2.19(-0.87%)
Jan 15, 2021 245.04 252.12 244.47 251.39 5,625,743 +6.61(+2.70%)
Jan 14, 2021 250.39 250.75 244.16 244.78 5,083,835 -5.21(-2.08%)
Jan 13, 2021 253.87 255.85 249.88 249.98 4,295,282 -2.08(-0.83%)
Jan 12, 2021 247.30 253.53 246.88 252.06 4,417,942 +4.65(+1.88%)
Jan 11, 2021 243.98 249.36 243.79 247.41 4,126,761 +1.95(+0.80%)
Jan 08, 2021 243.87 246.96 243.55 245.46 4,119,464 +2.58(+1.06%)
Jan 07, 2021 243.51 245.18 242.79 242.88 4,200,591 -1.19(-0.49%)
Jan 06, 2021 240.87 246.08 238.87 244.07 4,328,006 +1.39(+0.57%)
Jan 05, 2021 239.59 243.12 239.23 242.69 4,188,180 +1.94(+0.81%)
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.