Skip to main content

Home Depot (NY: HD )

384.01 +0.77 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 282.48 289.26 282.10 288.99 4,230,588 +6.36(+2.25%)
Apr 27, 2023 276.94 283.39 276.74 282.64 3,258,316 +5.63(+2.03%)
Apr 26, 2023 284.08 284.60 276.05 277.00 4,267,351 -7.94(-2.79%)
Apr 25, 2023 289.92 291.06 284.75 284.94 4,709,122 -5.11(-1.76%)
Apr 24, 2023 288.47 290.30 287.72 290.05 2,615,888 +1.54(+0.53%)
Apr 21, 2023 290.03 291.55 287.85 288.51 3,646,933 +1.41(+0.49%)
Apr 20, 2023 284.60 289.73 284.15 287.10 3,506,650 +1.60(+0.56%)
Apr 19, 2023 285.06 286.83 283.71 285.50 3,004,889 -1.96(-0.68%)
Apr 18, 2023 284.94 287.74 284.55 287.46 2,961,422 +3.41(+1.20%)
Apr 17, 2023 280.49 284.15 280.35 284.05 2,726,162 +3.09(+1.10%)
Apr 14, 2023 280.93 284.82 280.19 280.96 2,759,437 +0.04(+0.01%)
Apr 13, 2023 279.71 281.23 275.37 280.93 3,645,925 +1.64(+0.59%)
Apr 12, 2023 284.82 286.97 278.45 279.28 3,475,024 -3.20(-1.13%)
Apr 11, 2023 281.44 283.76 280.55 282.48 2,596,860 +2.50(+0.89%)
Apr 10, 2023 275.14 281.39 274.69 279.98 2,911,822 +2.46(+0.89%)
Apr 06, 2023 276.21 278.66 273.32 277.52 3,321,036 -0.06(-0.02%)
Apr 05, 2023 283.67 284.35 277.40 277.58 4,162,103 -6.05(-2.13%)
Apr 04, 2023 286.07 288.28 283.08 283.63 3,084,272 -2.66(-0.93%)
Apr 03, 2023 283.54 286.52 283.54 286.29 4,166,496 +2.51(+0.88%)
Mar 31, 2023 275.96 284.19 275.74 283.78 6,032,325 +9.38(+3.42%)
Mar 30, 2023 274.40 275.10 272.95 274.40 3,569,776 +1.92(+0.71%)
Mar 29, 2023 270.44 273.03 270.44 272.47 3,751,362 +2.44(+0.90%)
Mar 28, 2023 270.01 272.41 269.18 270.03 3,776,798 -0.43(-0.16%)
Mar 27, 2023 272.85 273.99 270.12 270.46 4,445,442 -1.68(-0.62%)
Mar 24, 2023 271.70 273.98 270.04 272.15 4,031,230 -0.86(-0.31%)
Mar 23, 2023 274.30 275.12 269.45 273.00 6,245,192 +1.25(+0.46%)
Mar 22, 2023 278.94 280.02 271.60 271.75 3,871,823 -6.56(-2.36%)
Mar 21, 2023 280.23 281.64 276.55 278.31 4,979,018 +0.16(+0.06%)
Mar 20, 2023 276.39 278.69 275.60 278.15 3,824,886 +0.84(+0.30%)
Mar 17, 2023 276.76 280.73 275.26 277.31 8,675,302 +1.60(+0.58%)
Mar 16, 2023 275.97 276.96 274.05 275.71 4,576,195 -1.19(-0.43%)
Mar 15, 2023 273.04 278.05 271.81 276.91 5,028,697 +2.31(+0.84%)
Mar 14, 2023 278.19 278.67 270.58 274.60 5,319,426 -0.91(-0.33%)
Mar 13, 2023 273.08 281.11 271.74 275.51 4,047,602 +0.20(+0.07%)
Mar 10, 2023 277.47 281.90 273.19 275.31 4,920,067 -1.62(-0.59%)
Mar 09, 2023 281.79 283.06 276.69 276.94 3,377,088 -3.36(-1.20%)
Mar 08, 2023 278.32 281.22 277.19 280.29 4,866,476 +2.77(+1.00%)
Mar 07, 2023 285.50 285.50 277.25 277.52 4,725,423 -7.17(-2.52%)
Mar 06, 2023 284.49 286.50 283.52 284.69 3,941,591 -0.23(-0.08%)
Mar 03, 2023 281.28 285.07 280.44 284.92 4,228,392 +5.18(+1.85%)
Mar 02, 2023 275.38 280.78 274.25 279.74 4,319,947 +2.13(+0.77%)
Mar 01, 2023 278.69 280.40 275.57 277.61 6,182,217 -5.49(-1.94%)
Feb 28, 2023 281.63 285.16 280.97 283.10 4,136,119 +0.51(+0.18%)
Feb 27, 2023 285.79 286.87 281.67 282.59 3,391,833 -0.62(-0.22%)
Feb 24, 2023 279.14 284.80 278.76 283.21 3,889,740 -2.53(-0.89%)
Feb 23, 2023 283.34 286.29 281.26 285.74 4,558,875 +2.87(+1.02%)
Feb 22, 2023 284.06 286.78 281.71 282.87 6,200,773 +0.76(+0.27%)
Feb 21, 2023 291.70 294.05 281.65 282.10 11,560,487 -21.43(-7.06%)
Feb 17, 2023 304.23 306.07 298.76 303.54 5,222,325 -3.14(-1.02%)
Feb 16, 2023 300.72 309.06 300.65 306.68 3,318,833 +0.53(+0.17%)
Feb 15, 2023 301.56 306.95 301.47 306.15 2,708,300 +2.16(+0.71%)
Feb 14, 2023 306.08 308.32 301.36 303.99 3,540,205 -4.87(-1.58%)
Feb 13, 2023 302.95 309.02 301.30 308.86 2,545,811 +6.67(+2.21%)
Feb 10, 2023 299.62 302.82 298.57 302.19 2,900,484 +0.94(+0.31%)
Feb 09, 2023 308.45 309.21 300.56 301.25 3,207,758 -5.00(-1.63%)
Feb 08, 2023 308.30 309.30 305.08 306.25 2,908,608 -4.21(-1.36%)
Feb 07, 2023 309.31 312.18 306.18 310.46 4,055,602 -3.88(-1.24%)
Feb 06, 2023 314.08 316.00 312.62 314.34 2,334,912 -2.13(-0.67%)
Feb 03, 2023 317.45 319.54 315.36 316.47 3,550,858 -7.91(-2.44%)
Feb 02, 2023 318.33 325.99 317.61 324.39 5,002,544 +11.17(+3.57%)
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.