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

Home Depot (NY: HD )

339.00 +2.89 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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, 2023 303.75 305.56 302.49 304.79 3,302,578 +2.77(+0.92%)
Jun 29, 2023 301.00 302.32 298.30 302.02 3,342,174 +1.28(+0.43%)
Jun 28, 2023 306.12 307.04 300.29 300.74 4,102,430 -7.09(-2.30%)
Jun 27, 2023 302.34 309.52 302.09 307.83 5,444,739 +5.74(+1.90%)
Jun 26, 2023 296.97 303.38 296.29 302.09 4,523,952 +6.95(+2.35%)
Jun 23, 2023 294.66 296.62 293.46 295.14 8,811,814 -0.36(-0.12%)
Jun 22, 2023 295.82 297.13 293.95 295.50 3,110,731 +0.47(+0.16%)
Jun 21, 2023 297.16 297.85 294.52 295.03 2,765,462 -0.70(-0.24%)
Jun 20, 2023 294.12 297.05 292.61 295.73 3,435,893 +1.01(+0.34%)
Jun 16, 2023 298.61 300.21 294.49 294.72 11,016,953 -1.61(-0.54%)
Jun 15, 2023 295.17 297.71 296.33 4,188,416 +15.88(+5.66%)
May 08, 2023 281.50 282.31 277.06 280.45 3,835,816 -1.65(-0.58%)
May 05, 2023 279.71 283.32 278.67 282.10 3,908,065 +3.77(+1.35%)
May 04, 2023 285.12 286.94 277.92 278.33 4,539,676 -7.14(-2.50%)
May 03, 2023 286.91 291.00 284.91 285.47 2,816,146 -1.17(-0.41%)
May 02, 2023 290.69 290.92 283.49 286.64 3,504,263 -3.33(-1.15%)
May 01, 2023 291.22 291.78 289.65 289.97 3,049,026 -2.77(-0.94%)
Apr 28, 2023 286.14 293.01 285.76 292.74 4,176,483 +6.44(+2.25%)
Apr 27, 2023 280.52 287.06 280.33 286.30 3,216,646 +5.71(+2.03%)
Apr 26, 2023 287.76 288.29 279.63 280.59 4,212,777 -8.05(-2.79%)
Apr 25, 2023 293.67 294.83 288.44 288.64 4,648,898 -5.17(-1.76%)
Apr 24, 2023 292.21 294.06 291.45 293.81 2,582,434 +1.56(+0.53%)
Apr 21, 2023 293.79 295.33 291.58 292.25 3,600,292 +1.43(+0.49%)
Apr 20, 2023 288.29 293.49 287.83 290.82 3,461,804 +1.62(+0.56%)
Apr 19, 2023 288.75 290.55 287.39 289.20 2,966,460 -1.99(-0.68%)
Apr 18, 2023 288.63 291.47 288.24 291.19 2,923,549 +3.46(+1.20%)
Apr 17, 2023 284.13 287.83 283.98 287.73 2,691,297 +3.13(+1.10%)
Apr 14, 2023 284.56 288.51 283.81 284.60 2,724,147 +0.04(+0.01%)
Apr 13, 2023 283.34 284.88 278.94 284.56 3,599,298 +1.67(+0.59%)
Apr 12, 2023 288.51 290.69 282.06 282.90 3,430,582 -3.24(-1.13%)
Apr 11, 2023 285.09 287.44 284.19 286.14 2,563,649 +2.53(+0.89%)
Apr 10, 2023 278.70 285.04 278.24 283.61 2,874,583 +2.49(+0.89%)
Apr 06, 2023 279.79 282.27 276.86 281.12 3,278,563 -0.06(-0.02%)
Apr 05, 2023 287.34 288.03 280.99 281.18 4,108,875 -6.13(-2.13%)
Apr 04, 2023 289.78 292.02 286.75 287.30 3,044,828 -2.70(-0.93%)
Apr 03, 2023 287.21 290.23 287.21 290.00 4,113,211 +2.54(+0.88%)
Mar 31, 2023 279.54 287.88 279.31 287.46 5,955,179 +9.51(+3.42%)
Mar 30, 2023 277.95 278.67 276.48 277.95 3,524,123 +1.95(+0.71%)
Mar 29, 2023 273.95 276.57 273.95 276.00 3,703,386 +2.47(+0.90%)
Mar 28, 2023 273.51 275.94 272.66 273.53 3,728,497 -0.44(-0.16%)
Mar 27, 2023 276.38 277.54 273.62 273.97 4,388,590 -1.71(-0.62%)
Mar 24, 2023 275.22 277.53 273.54 275.67 3,979,675 -0.87(-0.31%)
Mar 23, 2023 277.85 278.68 272.94 276.54 6,165,323 +1.27(+0.46%)
Mar 22, 2023 282.56 283.64 275.12 275.27 3,822,307 -6.64(-2.36%)
Mar 21, 2023 283.86 285.29 280.13 281.92 4,915,343 +0.17(+0.06%)
Mar 20, 2023 279.97 282.30 279.17 281.75 3,775,970 +0.85(+0.30%)
Mar 17, 2023 280.35 284.37 278.83 280.90 8,564,354 +1.62(+0.58%)
Mar 16, 2023 279.55 280.55 277.60 279.29 4,517,671 -1.21(-0.43%)
Mar 15, 2023 276.58 281.65 275.33 280.49 4,964,386 +2.34(+0.84%)
Mar 14, 2023 281.79 282.28 274.08 278.16 5,251,396 -0.93(-0.33%)
Mar 13, 2023 276.62 284.75 275.26 279.08 3,995,838 +0.21(+0.07%)
Mar 10, 2023 281.07 285.55 276.72 278.88 4,857,144 -1.65(-0.59%)
Mar 09, 2023 285.44 286.73 280.28 280.52 3,333,899 -3.40(-1.20%)
Mar 08, 2023 281.93 284.87 280.79 283.92 4,804,239 +2.81(+1.00%)
Mar 07, 2023 289.20 289.20 280.85 281.12 4,664,990 -7.26(-2.52%)
Mar 06, 2023 288.18 290.22 287.19 288.38 3,891,182 -0.23(-0.08%)
Mar 03, 2023 284.93 288.76 284.08 288.61 4,174,315 +5.25(+1.85%)
Mar 02, 2023 278.95 284.41 277.80 283.36 4,264,699 +2.16(+0.77%)
Mar 01, 2023 282.30 284.04 279.14 281.20 6,103,152 -5.56(-1.94%)
Feb 28, 2023 285.27 288.85 284.61 286.76 4,083,222 +0.51(+0.18%)
Feb 27, 2023 289.49 290.58 285.31 286.25 3,348,455 -0.63(-0.22%)
Feb 24, 2023 282.76 288.49 282.38 286.88 3,839,994 -2.56(-0.89%)
Feb 23, 2023 287.01 289.99 284.91 289.44 4,500,571 +2.91(+1.02%)
Feb 22, 2023 287.74 290.50 285.36 286.53 6,121,471 +0.77(+0.27%)
Feb 21, 2023 295.48 297.86 285.30 285.76 11,412,640 -21.71(-7.06%)
Feb 17, 2023 308.17 310.03 302.63 307.47 5,155,537 -3.18(-1.02%)
Feb 16, 2023 304.62 313.07 304.55 310.65 3,276,388 +0.53(+0.17%)
Feb 15, 2023 305.47 310.93 305.38 310.12 2,673,664 +2.19(+0.71%)
Feb 14, 2023 310.04 312.31 305.26 307.93 3,494,929 -4.93(-1.58%)
Feb 13, 2023 306.88 313.02 305.21 312.87 2,513,252 +6.76(+2.21%)
Feb 10, 2023 303.50 306.74 302.44 306.11 2,863,390 +0.96(+0.31%)
Feb 09, 2023 312.45 313.21 304.45 305.15 3,166,734 -5.07(-1.63%)
Feb 08, 2023 312.29 313.31 309.03 310.21 2,871,409 -4.26(-1.36%)
Feb 07, 2023 313.32 316.22 310.15 314.48 4,003,735 -3.94(-1.24%)
Feb 06, 2023 318.14 320.10 316.67 318.42 2,305,051 -2.16(-0.67%)
Feb 03, 2023 321.57 323.68 319.44 320.57 3,505,446 -8.02(-2.44%)
Feb 02, 2023 322.46 330.21 321.72 328.59 4,938,566 +11.31(+3.57%)
Feb 01, 2023 311.76 319.65 307.17 317.27 3,180,288 +3.79(+1.21%)
Jan 31, 2023 305.57 313.66 304.71 313.48 3,646,726 +9.60(+3.16%)
Jan 30, 2023 305.42 307.65 303.35 303.88 2,733,164 -2.37(-0.77%)
Jan 27, 2023 301.73 307.75 301.07 306.25 2,855,299 +2.79(+0.92%)
Jan 26, 2023 303.79 308.74 302.23 303.46 3,674,609 -3.34(-1.09%)
Jan 25, 2023 304.94 307.63 301.28 306.80 2,135,490 -0.42(-0.14%)
Jan 24, 2023 304.12 307.61 302.32 307.22 2,199,950 +2.14(+0.70%)
Jan 23, 2023 303.20 307.06 300.83 305.08 3,347,803 +0.46(+0.15%)
Jan 20, 2023 299.79 304.85 297.26 304.62 3,852,057 +3.98(+1.33%)
Jan 19, 2023 309.78 310.75 300.39 300.63 5,539,811 -12.39(-3.96%)
Jan 18, 2023 319.12 323.49 312.28 313.02 3,052,380 -3.71(-1.17%)
Jan 17, 2023 319.44 324.11 316.32 316.73 4,124,334 -3.56(-1.11%)
Jan 13, 2023 315.73 321.43 315.25 320.29 2,893,996 +1.30(+0.41%)
Jan 12, 2023 321.26 321.26 315.94 319.00 2,564,730 +0.84(+0.26%)
Jan 11, 2023 311.92 318.19 311.50 318.15 2,961,312 +8.09(+2.61%)
Jan 10, 2023 305.87 310.16 303.61 310.06 2,182,865 +2.73(+0.89%)
Jan 09, 2023 309.45 311.92 306.61 307.33 3,583,717 +0.27(+0.09%)
Jan 06, 2023 305.86 308.34 298.81 307.06 4,159,639 +1.99(+0.65%)
Jan 05, 2023 307.35 307.59 302.90 305.07 3,034,214 -4.12(-1.33%)
Jan 04, 2023 310.49 311.88 305.95 309.19 3,429,376 +3.69(+1.21%)
Jan 03, 2023 306.96 308.70 301.50 305.50 2,918,339 +0.05(+0.02%)
Dec 30, 2022 307.02 307.30 302.70 305.45 2,669,653 -4.40(-1.42%)
Dec 29, 2022 308.14 311.22 307.12 309.85 1,612,234 +4.52(+1.48%)
Dec 28, 2022 309.98 310.84 305.10 305.32 1,621,631 -3.69(-1.20%)
Dec 27, 2022 307.91 310.95 307.04 309.02 1,666,222 +0.79(+0.26%)
Dec 23, 2022 303.79 308.58 302.74 308.22 2,135,263 +2.52(+0.83%)
Dec 22, 2022 305.97 305.97 300.48 305.70 3,169,620 -3.13(-1.01%)
Dec 21, 2022 307.56 309.05 304.36 308.83 2,698,695 +4.37(+1.44%)
Dec 20, 2022 302.99 306.44 300.58 304.46 2,721,884 -2.41(-0.78%)
Dec 19, 2022 308.97 311.30 305.60 306.87 3,101,915 -5.81(-1.86%)
Dec 16, 2022 312.77 317.13 308.72 312.68 9,943,446 -4.12(-1.30%)
Dec 15, 2022 318.58 319.14 312.71 316.80 5,234,876 -5.64(-1.75%)
Dec 14, 2022 319.63 327.88 318.16 322.44 4,699,707 +0.52(+0.16%)
Dec 13, 2022 333.00 335.80 319.08 321.92 5,988,497 +4.75(+1.50%)
Dec 12, 2022 312.35 317.52 310.70 317.17 5,065,239 +7.25(+2.34%)
Dec 09, 2022 310.88 313.75 309.38 309.92 3,866,290 -3.49(-1.11%)
Dec 08, 2022 308.05 313.83 308.05 313.41 3,602,076 +3.81(+1.23%)
Dec 07, 2022 305.54 312.23 304.07 309.60 4,175,517 +2.61(+0.85%)
Dec 06, 2022 309.10 311.05 304.17 306.99 3,455,199 -2.54(-0.82%)
Dec 05, 2022 314.43 314.79 309.01 309.53 5,228,352 -7.65(-2.41%)
Dec 02, 2022 310.50 317.65 309.77 317.18 3,768,344 +0.89(+0.28%)
Dec 01, 2022 315.55 318.80 313.75 316.29 3,950,087 +2.98(+0.95%)
Nov 30, 2022 302.61 313.50 301.23 313.31 15,618,220 +9.60(+3.16%)
Nov 29, 2022 303.75 307.59 303.38 303.71 3,645,775 -2.85(-0.93%)
Nov 28, 2022 312.45 316.05 305.52 306.55 4,924,666 -7.17(-2.29%)
Nov 25, 2022 310.37 316.31 309.42 313.72 3,530,831 +4.68(+1.51%)
Nov 23, 2022 314.09 315.11 308.01 309.04 4,414,692 -3.24(-1.04%)
Nov 22, 2022 307.59 314.15 306.99 312.28 6,298,257 +7.79(+2.56%)
Nov 21, 2022 304.67 306.48 302.01 304.50 4,231,754 +3.46(+1.15%)
Nov 18, 2022 301.96 303.75 298.23 301.04 3,703,035 +1.67(+0.56%)
Nov 17, 2022 299.90 301.51 294.28 299.36 3,789,147 -3.33(-1.10%)
Nov 16, 2022 294.00 304.14 292.70 302.70 5,477,206 +2.86(+0.96%)
Nov 15, 2022 292.27 304.35 291.49 299.83 9,662,887 +4.82(+1.63%)
Nov 14, 2022 302.17 303.73 294.46 295.02 6,647,313 -7.71(-2.55%)
Nov 11, 2022 299.90 305.36 298.21 302.73 5,144,935 +3.11(+1.04%)
Nov 10, 2022 286.19 302.53 285.56 299.61 8,107,652 +23.98(+8.70%)
Nov 09, 2022 277.79 281.16 275.16 275.63 3,194,948 -4.22(-1.51%)
Nov 08, 2022 281.09 281.96 276.48 279.85 3,506,003 +0.84(+0.30%)
Nov 07, 2022 275.39 280.39 271.87 279.01 3,390,007 +6.00(+2.20%)
Nov 04, 2022 274.80 277.64 266.74 273.01 4,579,640 +2.43(+0.90%)
Nov 03, 2022 272.57 274.86 269.63 270.58 5,018,396 -6.95(-2.50%)
Nov 02, 2022 283.75 277.33 277.53 4,605,487 -7.04(-2.48%)
Nov 01, 2022 288.72 290.49 281.97 284.58 3,442,894 -0.07(-0.02%)
Oct 31, 2022 282.99 287.67 281.20 284.65 4,383,248 -2.42(-0.84%)
Oct 28, 2022 278.75 287.56 278.75 287.07 3,373,994 +7.30(+2.61%)
Oct 27, 2022 280.53 282.86 278.23 279.77 3,164,353 +0.87(+0.31%)
Oct 26, 2022 279.33 280.55 275.07 278.90 2,723,834 -0.10(-0.04%)
Oct 25, 2022 274.44 280.81 274.44 279.00 2,902,766 +6.73(+2.47%)
Oct 24, 2022 266.23 273.44 266.23 272.27 3,055,336 +7.43(+2.81%)
Oct 21, 2022 257.93 265.02 257.61 264.85 3,572,942 +5.84(+2.25%)
Oct 20, 2022 264.28 267.22 257.48 259.01 4,118,080 -5.80(-2.19%)
Oct 19, 2022 271.52 271.80 262.43 264.81 4,496,071 -9.20(-3.36%)
Oct 18, 2022 276.78 278.62 272.25 274.00 3,293,848 +3.65(+1.35%)
Oct 17, 2022 268.76 272.86 268.51 270.35 3,564,468 +4.64(+1.75%)
Oct 14, 2022 275.52 275.52 265.25 265.71 2,895,657 -6.15(-2.26%)
Oct 13, 2022 264.01 273.78 258.31 271.86 4,039,004 +2.22(+0.82%)
Oct 12, 2022 273.39 273.60 269.61 269.64 2,349,569 -2.28(-0.84%)
Oct 11, 2022 270.20 275.10 270.01 271.92 2,883,524 +0.41(+0.15%)
Oct 10, 2022 272.56 273.81 269.35 271.51 2,200,456 -1.79(-0.65%)
Oct 07, 2022 276.38 277.44 271.47 273.29 2,503,026 -5.83(-2.09%)
Oct 06, 2022 278.33 281.61 276.62 279.13 2,748,118 +0.52(+0.19%)
Oct 05, 2022 275.15 280.78 274.30 278.61 2,837,539 +0.28(+0.10%)
Oct 04, 2022 276.35 280.01 275.45 278.33 3,787,988 +5.63(+2.07%)
Oct 03, 2022 270.10 274.97 268.71 272.70 3,723,690 +7.46(+2.81%)
Sep 30, 2022 267.05 270.86 264.11 265.24 4,982,309 -2.30(-0.86%)
Sep 29, 2022 267.71 267.95 264.08 267.54 4,700,225 -3.71(-1.37%)
Sep 28, 2022 264.55 272.50 262.13 271.25 6,049,154 +12.98(+5.02%)
Sep 27, 2022 258.91 263.08 256.63 258.27 3,852,358 +2.03(+0.79%)
Sep 26, 2022 260.90 262.95 255.31 256.24 4,350,440 -4.19(-1.61%)
Sep 23, 2022 257.50 260.78 255.99 260.43 3,670,228 +1.73(+0.67%)
Sep 22, 2022 260.70 260.70 257.46 258.70 3,657,480 -2.34(-0.89%)
Sep 21, 2022 265.30 269.27 260.98 261.04 3,300,187 -2.50(-0.95%)
Sep 20, 2022 266.14 267.97 260.85 263.54 3,058,849 -6.01(-2.23%)
Sep 19, 2022 262.97 270.32 262.90 269.55 3,169,881 +4.28(+1.61%)
Sep 16, 2022 258.62 265.83 258.47 265.27 9,919,861 +4.26(+1.63%)
Sep 15, 2022 267.11 267.23 260.05 261.01 4,049,962 -4.61(-1.74%)
Sep 14, 2022 268.56 268.70 262.58 265.62 4,365,529 -1.53(-0.57%)
Sep 13, 2022 280.69 282.68 266.56 267.15 4,990,114 -18.85(-6.59%)
Sep 12, 2022 289.13 291.09 284.86 286.00 3,779,078 -2.14(-0.74%)
Sep 09, 2022 287.87 290.76 286.76 288.14 2,881,684 -0.12(-0.04%)
Sep 08, 2022 284.52 288.55 283.12 288.27 2,811,885 +2.34(+0.82%)
Sep 07, 2022 279.18 286.15 279.04 285.93 3,136,537 +7.62(+2.74%)
Sep 06, 2022 281.85 283.08 276.12 278.31 4,275,586 -2.27(-0.81%)
Sep 02, 2022 284.63 285.29 278.87 280.58 2,866,290 -1.41(-0.50%)
Sep 01, 2022 277.22 282.19 275.60 281.99 3,892,525 +4.76(+1.72%)
Aug 31, 2022 280.69 281.13 277.10 277.24 4,552,553 -2.67(-0.95%)
Aug 30, 2022 285.12 286.40 278.54 279.91 3,028,656 -3.08(-1.09%)
Aug 29, 2022 283.22 286.22 281.04 282.98 2,838,944 -1.70(-0.60%)
Aug 26, 2022 296.33 297.48 284.61 284.68 3,471,826 -11.15(-3.77%)
Aug 25, 2022 294.75 296.01 292.06 295.84 2,648,051 +1.60(+0.54%)
Aug 24, 2022 291.32 296.03 289.89 294.24 2,612,920 +1.15(+0.39%)
Aug 23, 2022 297.20 297.49 291.88 293.09 3,426,104 -5.07(-1.70%)
Aug 22, 2022 303.77 305.35 297.68 298.16 3,290,798 -8.70(-2.84%)
Aug 19, 2022 310.34 311.63 305.38 306.86 3,653,549 -3.71(-1.20%)
Aug 18, 2022 310.33 313.18 307.72 310.57 3,032,695 -0.52(-0.17%)
Aug 17, 2022 313.32 314.67 309.48 311.10 3,311,460 -1.55(-0.49%)
Aug 16, 2022 298.89 317.99 298.80 312.64 10,564,982 +12.19(+4.06%)
Aug 15, 2022 297.99 301.55 296.19 300.45 4,096,961 -0.27(-0.09%)
Aug 12, 2022 298.54 300.75 296.42 300.72 2,380,968 +4.01(+1.35%)
Aug 11, 2022 299.71 300.46 295.64 296.70 2,559,330 -0.85(-0.29%)
Aug 10, 2022 295.57 298.89 295.14 297.56 4,045,202 +6.08(+2.09%)
Aug 09, 2022 294.99 296.01 289.66 291.47 2,729,892 -6.46(-2.17%)
Aug 08, 2022 297.82 301.58 296.47 297.93 2,623,350 +2.18(+0.74%)
Aug 05, 2022 291.63 295.84 290.79 295.75 2,124,946 +2.41(+0.82%)
Aug 04, 2022 290.83 296.02 290.83 293.34 2,846,485 +0.76(+0.26%)
Aug 03, 2022 289.70 294.20 286.82 292.58 3,485,962 +5.41(+1.88%)
Aug 02, 2022 291.65 291.85 286.51 287.17 3,236,579 -4.88(-1.67%)
Aug 01, 2022 287.11 294.57 286.51 292.05 3,459,559 +4.66(+1.62%)
Jul 29, 2022 286.50 287.87 284.04 287.39 3,390,488 +1.25(+0.44%)
Jul 28, 2022 281.72 287.68 279.97 286.14 4,179,567 +0.69(+0.24%)
Jul 27, 2022 284.79 286.79 278.66 285.45 3,389,166 +0.70(+0.24%)
Jul 26, 2022 283.63 287.10 282.59 284.76 2,815,851 -7.61(-2.60%)
Jul 25, 2022 292.99 293.59 290.15 292.37 1,999,155 -0.42(-0.14%)
Jul 22, 2022 293.81 296.69 290.66 292.79 2,504,262 +1.52(+0.52%)
Jul 21, 2022 289.22 291.51 285.42 291.27 2,057,237 +2.58(+0.89%)
Jul 20, 2022 287.38 290.02 284.85 288.69 2,652,446 +2.36(+0.82%)
Jul 19, 2022 282.14 286.51 280.11 286.33 2,738,112 +6.48(+2.31%)
Jul 18, 2022 283.87 285.05 278.86 279.86 2,789,272 +0.61(+0.22%)
Jul 15, 2022 281.54 282.15 277.85 279.25 2,772,026 +2.80(+1.01%)
Jul 14, 2022 269.16 277.22 268.97 276.45 2,955,013 +2.20(+0.80%)
Jul 13, 2022 268.95 276.75 267.17 274.25 3,079,552 +1.97(+0.72%)
Jul 12, 2022 275.96 280.43 270.65 272.29 2,821,272 -1.21(-0.44%)
Jul 11, 2022 272.34 276.56 272.31 273.50 2,568,974 -0.08(-0.03%)
Jul 08, 2022 273.12 275.03 271.13 273.57 1,980,090 -0.21(-0.08%)
Jul 07, 2022 270.11 274.05 268.78 273.79 3,281,124 +2.97(+1.10%)
Jul 06, 2022 272.16 273.05 267.89 270.81 2,309,719 -0.14(-0.05%)
Jul 05, 2022 263.10 270.94 262.65 270.96 3,395,497 +4.44(+1.67%)
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.