Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Home Depot (NY: HD )

334.87 +5.69 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 256.79 262.77 254.24 260.14 4,278,892 +0.38(+0.15%)
Jun 29, 2022 257.59 261.94 254.96 259.77 2,593,799 +3.53(+1.38%)
Jun 28, 2022 269.17 270.89 255.93 256.24 4,286,758 -11.89(-4.44%)
Jun 27, 2022 269.81 270.32 266.99 268.13 2,676,389 -0.29(-0.11%)
Jun 24, 2022 263.18 268.86 259.81 268.43 10,870,564 +7.19(+2.75%)
Jun 23, 2022 256.10 261.40 255.99 261.24 3,950,606 +6.11(+2.39%)
Jun 22, 2022 252.67 257.77 250.89 255.13 4,932,749 -0.21(-0.08%)
Jun 21, 2022 259.60 259.81 253.65 255.34 5,798,159 -1.45(-0.57%)
Jun 17, 2022 257.04 262.37 256.46 256.79 11,581,878 -2.59(-1.00%)
Jun 16, 2022 260.76 261.89 255.84 259.38 6,516,158 -5.95(-2.24%)
Jun 15, 2022 266.53 268.99 261.28 265.32 4,269,868 +1.00(+0.38%)
Jun 14, 2022 268.62 271.63 262.35 264.32 4,203,394 -4.26(-1.59%)
Jun 13, 2022 269.72 272.05 266.79 268.58 4,961,091 -5.77(-2.10%)
Jun 10, 2022 276.49 281.23 273.77 274.34 4,876,772 -10.07(-3.54%)
Jun 09, 2022 282.43 291.08 282.04 284.42 4,396,182 +2.21(+0.78%)
Jun 08, 2022 284.34 285.10 280.45 282.21 3,165,545 -4.02(-1.41%)
Jun 07, 2022 279.87 286.81 277.53 286.23 3,740,237 -2.01(-0.70%)
Jun 06, 2022 289.82 291.77 287.63 288.24 2,701,086 -1.13(-0.39%)
Jun 03, 2022 287.71 292.57 286.35 289.37 3,117,086 -0.75(-0.26%)
Jun 02, 2022 283.42 290.27 280.65 290.12 4,307,929 +8.23(+2.92%)
Jun 01, 2022 286.20 287.38 281.73 281.88 3,247,659 -3.47(-1.22%)
May 31, 2022 288.99 290.18 283.55 285.36 6,330,140 -5.38(-1.85%)
May 27, 2022 286.10 290.78 284.28 290.74 4,136,963 +5.32(+1.87%)
May 26, 2022 280.24 288.07 280.17 285.41 4,424,498 +8.71(+3.15%)
May 25, 2022 269.39 278.51 269.25 276.70 4,893,707 +5.32(+1.96%)
May 24, 2022 267.68 272.70 264.53 271.38 4,499,897 +1.78(+0.66%)
May 23, 2022 272.48 273.66 264.21 269.60 4,566,879 -1.09(-0.40%)
May 20, 2022 273.17 273.81 263.53 270.69 5,921,042 -0.54(-0.20%)
May 19, 2022 269.10 275.69 268.59 271.23 5,529,019 +2.43(+0.90%)
May 18, 2022 276.17 278.47 265.03 268.80 8,271,194 -14.86(-5.24%)
May 17, 2022 288.89 293.08 274.19 283.66 13,188,334 +4.68(+1.68%)
May 16, 2022 277.19 282.36 273.14 278.99 4,522,719 -0.04(-0.01%)
May 13, 2022 273.29 282.21 271.88 279.02 4,189,854 +5.98(+2.19%)
May 12, 2022 265.39 276.34 264.51 273.05 4,713,914 +6.34(+2.38%)
May 11, 2022 274.71 276.48 266.34 266.70 4,115,002 -7.73(-2.82%)
May 10, 2022 281.31 283.77 271.14 274.43 4,659,713 -5.53(-1.98%)
May 09, 2022 273.60 283.46 271.93 279.96 5,573,333 +2.56(+0.92%)
May 06, 2022 279.28 279.70 272.78 277.40 4,588,996 -4.52(-1.61%)
May 05, 2022 293.13 293.47 276.84 281.93 5,261,117 -15.27(-5.14%)
May 04, 2022 286.61 297.61 285.53 297.19 4,265,999 +9.76(+3.39%)
May 03, 2022 288.13 291.25 285.61 287.44 3,539,378 -1.89(-0.65%)
May 02, 2022 284.64 291.05 282.68 289.33 4,491,637 +6.19(+2.19%)
Apr 29, 2022 290.45 293.81 282.49 283.14 5,197,697 -10.71(-3.64%)
Apr 28, 2022 287.24 296.46 285.60 293.85 4,404,101 +9.58(+3.37%)
Apr 27, 2022 283.99 288.82 281.94 284.27 3,655,409 +1.55(+0.55%)
Apr 26, 2022 284.88 289.89 282.50 282.73 3,622,661 -4.69(-1.63%)
Apr 25, 2022 282.76 287.63 279.25 287.42 4,664,785 +4.55(+1.61%)
Apr 22, 2022 292.02 292.02 282.56 282.87 4,303,103 -9.66(-3.30%)
Apr 21, 2022 298.79 300.11 291.94 292.53 3,194,874 -4.51(-1.52%)
Apr 20, 2022 293.13 297.94 291.95 297.04 5,006,936 +6.92(+2.38%)
Apr 19, 2022 283.34 290.43 282.58 290.12 3,598,642 +7.15(+2.53%)
Apr 18, 2022 285.59 288.69 281.61 282.96 3,379,939 -4.06(-1.42%)
Apr 14, 2022 292.97 294.31 286.85 287.02 4,847,710 -5.56(-1.90%)
Apr 13, 2022 288.52 293.79 288.16 292.59 3,378,834 +3.89(+1.35%)
Apr 12, 2022 291.66 295.29 287.57 288.69 4,372,229 -0.41(-0.14%)
Apr 11, 2022 290.13 296.12 288.35 289.10 4,349,791 -4.14(-1.41%)
Apr 08, 2022 284.14 294.35 283.97 293.24 6,091,955 +7.88(+2.76%)
Apr 07, 2022 279.74 287.09 276.72 285.36 5,559,311 +3.97(+1.41%)
Apr 06, 2022 280.96 283.39 278.04 281.39 6,895,197 -5.96(-2.07%)
Apr 05, 2022 288.67 291.34 284.85 287.35 4,642,629 -0.68(-0.24%)
Apr 04, 2022 284.17 288.87 282.36 288.02 4,946,934 +3.48(+1.22%)
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.