Skip to main content

Home Depot (NY: HD )

384.01 +0.77 (+0.20%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 280.39 282.70 279.14 280.16 5,168,497 +0.39(+0.14%)
Mar 30, 2021 276.85 280.55 275.38 279.76 5,496,930 +2.40(+0.87%)
Mar 29, 2021 278.37 280.43 275.27 277.36 5,057,999 -1.48(-0.53%)
Mar 26, 2021 272.90 279.01 271.69 278.83 6,391,294 +6.08(+2.23%)
Mar 25, 2021 268.94 273.39 268.41 272.75 5,853,628 +4.06(+1.51%)
Mar 24, 2021 265.48 272.38 265.23 268.69 5,274,611 +2.54(+0.96%)
Mar 23, 2021 265.80 269.31 265.19 266.14 5,230,680 +0.95(+0.36%)
Mar 22, 2021 262.95 266.46 260.84 265.19 6,062,796 -0.15(-0.06%)
Mar 19, 2021 260.32 265.33 259.21 265.33 14,958,890 +5.45(+2.10%)
Mar 18, 2021 256.09 262.00 254.93 259.88 5,238,079 +2.87(+1.12%)
Mar 17, 2021 258.03 260.54 256.29 257.01 6,437,323 -1.88(-0.73%)
Mar 16, 2021 255.64 259.30 254.83 258.89 4,857,866 +3.25(+1.27%)
Mar 15, 2021 251.94 256.66 251.79 255.64 4,745,956 +4.99(+1.99%)
Mar 12, 2021 245.46 251.30 244.83 250.65 4,565,723 +3.90(+1.58%)
Mar 11, 2021 246.52 248.52 245.24 246.75 4,761,835 +2.39(+0.98%)
Mar 10, 2021 244.49 246.66 242.37 244.35 4,136,479 +2.69(+1.11%)
Mar 09, 2021 239.63 244.04 238.77 241.66 7,255,146 +5.41(+2.29%)
Mar 08, 2021 231.88 240.09 230.32 236.26 5,521,478 +5.03(+2.17%)
Mar 05, 2021 230.08 231.85 224.91 231.23 6,964,083 +2.36(+1.03%)
Mar 04, 2021 233.49 234.28 225.38 228.87 7,833,310 -5.87(-2.50%)
Mar 03, 2021 236.48 237.60 233.50 234.73 4,665,755 -2.67(-1.13%)
Mar 02, 2021 238.67 239.98 236.93 237.41 4,100,104 -1.21(-0.51%)
Mar 01, 2021 236.06 239.40 235.75 238.62 4,965,468 +2.99(+1.27%)
Feb 26, 2021 235.11 237.36 233.59 235.63 8,629,837 +2.82(+1.21%)
Feb 25, 2021 236.91 237.96 232.32 232.81 7,167,196 -4.31(-1.82%)
Feb 24, 2021 240.09 243.52 231.70 237.11 15,906,992 -6.63(-2.72%)
Feb 23, 2021 245.70 245.96 234.93 243.74 13,274,823 -7.85(-3.12%)
Feb 22, 2021 253.75 254.00 249.57 251.60 4,373,389 -3.46(-1.36%)
Feb 19, 2021 258.00 258.95 254.87 255.05 4,473,183 -3.11(-1.20%)
Feb 18, 2021 256.11 259.65 255.23 258.16 3,845,912 +1.94(+0.76%)
Feb 17, 2021 251.69 257.01 251.19 256.22 3,877,682 +5.04(+2.01%)
Feb 16, 2021 252.82 254.13 250.71 251.18 3,148,723 -1.93(-0.76%)
Feb 12, 2021 252.76 254.21 252.26 253.11 2,622,687 +0.41(+0.16%)
Feb 11, 2021 253.49 255.61 251.74 252.70 2,844,531 -1.49(-0.59%)
Feb 10, 2021 253.59 254.41 251.96 254.19 2,642,449 +1.75(+0.69%)
Feb 09, 2021 255.07 255.56 252.30 252.44 2,747,198 -2.97(-1.16%)
Feb 08, 2021 255.10 255.76 252.54 255.41 3,810,587 +1.07(+0.42%)
Feb 05, 2021 255.65 256.99 253.38 254.34 2,620,275 +0.04(+0.01%)
Feb 04, 2021 250.14 254.87 250.14 254.31 3,255,693 +4.24(+1.70%)
Feb 03, 2021 247.99 251.48 246.91 250.06 3,071,552 +1.83(+0.74%)
Feb 02, 2021 246.26 251.45 246.25 248.23 4,507,122 +1.91(+0.77%)
Feb 01, 2021 247.38 248.68 243.75 246.32 4,063,623 -0.68(-0.28%)
Jan 29, 2021 252.03 252.70 246.29 247.01 4,472,635 -6.60(-2.60%)
Jan 28, 2021 250.99 258.08 250.76 253.60 3,795,813 +3.65(+1.46%)
Jan 27, 2021 254.95 256.12 249.07 249.96 4,753,181 -7.80(-3.03%)
Jan 26, 2021 260.33 260.54 256.93 257.75 2,705,039 -2.26(-0.87%)
Jan 25, 2021 258.89 260.64 256.68 260.02 4,413,138 +0.99(+0.38%)
Jan 22, 2021 254.71 260.02 253.44 259.03 4,935,862 +4.52(+1.77%)
Jan 21, 2021 251.94 256.02 251.43 254.52 4,821,769 +4.33(+1.73%)
Jan 20, 2021 249.23 252.84 247.63 250.18 3,832,395 +1.01(+0.41%)
Jan 19, 2021 253.56 253.56 249.02 249.17 3,963,299 -2.19(-0.87%)
Jan 15, 2021 245.01 252.09 244.44 251.36 5,626,371 +6.61(+2.70%)
Jan 14, 2021 250.37 250.72 244.14 244.75 5,084,403 -5.21(-2.08%)
Jan 13, 2021 253.84 255.82 249.85 249.96 4,295,762 -2.08(-0.83%)
Jan 12, 2021 247.27 253.50 246.85 252.03 4,418,435 +4.65(+1.88%)
Jan 11, 2021 243.95 249.34 243.76 247.38 4,127,222 +1.95(+0.79%)
Jan 08, 2021 243.84 246.93 243.53 245.43 4,119,924 +2.58(+1.06%)
Jan 07, 2021 243.48 245.15 242.77 242.85 4,201,061 -1.19(-0.49%)
Jan 06, 2021 240.84 246.05 238.85 244.04 4,328,489 +1.39(+0.57%)
Jan 05, 2021 239.57 243.10 239.20 242.66 4,188,648 +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.