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

Home Depot (NY: HD )

333.01 -5.99 (-1.77%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Oct 31, 2023 279.04 281.81 278.07 281.11 3,074,434 +3.17(+1.14%)
Oct 30, 2023 273.98 278.77 273.48 277.94 3,113,732 +4.96(+1.82%)
Oct 27, 2023 275.47 276.15 270.81 272.98 2,944,366 -1.52(-0.55%)
Oct 26, 2023 277.00 279.68 274.26 274.50 3,146,975 -2.89(-1.04%)
Oct 25, 2023 278.21 279.67 275.69 277.40 2,999,459 -2.35(-0.84%)
Oct 24, 2023 283.13 284.29 278.48 279.75 2,739,335 -1.74(-0.62%)
Oct 23, 2023 282.23 284.62 280.75 281.49 2,624,033 -1.32(-0.47%)
Oct 20, 2023 282.26 283.57 280.04 282.81 2,922,048 -0.36(-0.13%)
Oct 19, 2023 287.34 287.68 282.82 283.16 3,066,994 -3.43(-1.20%)
Oct 18, 2023 289.31 289.64 285.94 286.59 2,754,687 -5.63(-1.93%)
Oct 17, 2023 292.96 294.61 290.80 292.22 2,167,037 -1.37(-0.47%)
Oct 16, 2023 290.73 294.62 289.89 293.59 2,599,706 +5.34(+1.85%)
Oct 13, 2023 289.26 291.02 287.23 288.25 2,119,549 -1.09(-0.38%)
Oct 12, 2023 293.96 293.96 287.11 289.33 2,578,514 -4.97(-1.69%)
Oct 11, 2023 295.97 297.07 292.18 294.30 2,321,821 -1.15(-0.39%)
Oct 10, 2023 292.96 296.89 291.46 295.46 3,156,069 +3.81(+1.31%)
Oct 09, 2023 286.65 291.81 286.04 291.65 1,954,550 +2.51(+0.87%)
Oct 06, 2023 287.10 290.83 283.78 289.14 2,959,677 +1.11(+0.38%)
Oct 05, 2023 288.33 288.99 286.58 288.03 2,500,249 -0.68(-0.24%)
Oct 04, 2023 289.67 290.51 286.71 288.71 2,993,826 +0.44(+0.15%)
Oct 03, 2023 294.16 294.54 286.42 288.27 3,654,996 -7.79(-2.63%)
Oct 02, 2023 296.74 299.63 294.71 296.06 2,843,006 -2.30(-0.77%)
Sep 29, 2023 301.12 301.83 296.05 298.36 3,550,042 -1.31(-0.44%)
Sep 28, 2023 297.88 301.04 296.97 299.67 2,399,761 +1.65(+0.55%)
Sep 27, 2023 299.19 300.39 296.13 298.02 2,545,677 -0.71(-0.24%)
Sep 26, 2023 300.69 301.96 297.84 298.74 2,689,357 -3.90(-1.29%)
Sep 25, 2023 300.68 303.00 301.45 302.64 1,906,283 +0.75(+0.25%)
Sep 22, 2023 302.31 303.78 301.62 301.88 2,318,375 -1.02(-0.34%)
Sep 21, 2023 305.51 306.32 302.50 302.90 2,803,411 -4.05(-1.32%)
Sep 20, 2023 311.04 312.37 306.89 306.95 2,349,844 -3.70(-1.19%)
Sep 19, 2023 311.98 312.95 308.41 310.65 2,811,878 -2.62(-0.84%)
Sep 18, 2023 316.13 317.61 312.93 313.27 2,775,223 -4.09(-1.29%)
Sep 15, 2023 323.20 325.03 316.30 317.36 7,208,408 -8.13(-2.50%)
Sep 14, 2023 323.27 326.15 321.18 325.49 2,742,036 +3.70(+1.15%)
Sep 13, 2023 321.94 323.84 320.91 321.78 2,597,124 -0.40(-0.12%)
Sep 12, 2023 322.72 324.63 321.79 322.18 2,218,372 -2.06(-0.64%)
Sep 11, 2023 325.15 325.73 323.45 324.24 2,114,411 -0.34(-0.10%)
Sep 08, 2023 323.38 325.35 322.57 324.58 2,239,294 +0.29(+0.09%)
Sep 07, 2023 320.94 325.77 320.22 324.29 2,485,106 +2.39(+0.74%)
Sep 06, 2023 323.41 324.48 321.46 321.90 3,240,393 -1.76(-0.54%)
Sep 05, 2023 327.67 328.12 323.25 323.66 3,181,497 -5.23(-1.59%)
Sep 01, 2023 327.82 329.26 326.98 328.89 2,347,148 +2.75(+0.84%)
Aug 31, 2023 327.04 328.42 325.53 326.15 2,951,819 -0.33(-0.10%)
Aug 30, 2023 323.88 327.45 323.75 326.47 2,284,717 +3.30(+1.02%)
Aug 29, 2023 320.63 323.62 320.61 323.17 2,678,034 +3.40(+1.06%)
Aug 28, 2023 317.11 321.27 316.79 319.77 2,140,266 +2.99(+0.94%)
Aug 25, 2023 317.34 320.19 315.15 316.78 2,464,540 +0.26(+0.08%)
Aug 24, 2023 318.99 322.80 316.23 316.51 2,537,910 -3.43(-1.07%)
Aug 23, 2023 318.41 320.77 317.97 319.95 2,780,196 +1.58(+0.50%)
Aug 22, 2023 319.14 320.16 315.96 318.37 2,631,807 +0.41(+0.13%)
Aug 21, 2023 320.46 321.69 317.40 317.95 3,169,279 -3.25(-1.01%)
Aug 18, 2023 318.94 322.69 318.31 321.20 3,557,991 +0.09(+0.03%)
Aug 17, 2023 327.48 329.33 320.90 321.11 3,958,973 -5.64(-1.73%)
Aug 16, 2023 326.35 331.44 325.43 326.75 3,825,370 +0.87(+0.27%)
Aug 15, 2023 325.51 331.80 322.33 325.88 5,972,951 +2.15(+0.66%)
Aug 14, 2023 325.21 327.50 322.24 323.73 4,038,379 -1.14(-0.35%)
Aug 11, 2023 322.33 325.34 322.16 324.87 3,168,115 +1.68(+0.52%)
Aug 10, 2023 324.43 326.62 322.74 323.19 3,134,085 +1.17(+0.36%)
Aug 09, 2023 321.18 324.69 320.60 322.03 2,750,700 +0.39(+0.12%)
Aug 08, 2023 320.43 322.33 317.30 321.63 3,335,511 -1.33(-0.41%)
Aug 07, 2023 321.05 323.20 320.44 322.97 2,151,716 +2.69(+0.84%)
Aug 04, 2023 321.98 323.31 319.20 320.28 3,660,607 -3.36(-1.04%)
Aug 03, 2023 321.51 325.84 321.47 323.63 2,499,274 +1.32(+0.41%)
Aug 02, 2023 323.81 326.26 321.74 322.31 2,806,562 -3.50(-1.07%)
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.