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 (%)
Jun 30, 2021 293.33 295.50 293.10 294.21 3,318,244 +0.60(+0.20%)
Jun 29, 2021 291.35 295.51 291.14 293.61 3,414,252 +3.65(+1.26%)
Jun 28, 2021 289.38 290.87 287.27 289.96 2,856,657 +0.60(+0.21%)
Jun 25, 2021 288.07 291.05 287.44 289.36 12,717,719 +1.65(+0.57%)
Jun 24, 2021 288.89 290.47 287.55 287.71 2,871,339 +0.16(+0.05%)
Jun 23, 2021 287.87 289.38 286.59 287.55 2,779,042 -0.96(-0.33%)
Jun 22, 2021 285.21 290.54 284.44 288.51 4,789,141 +4.72(+1.66%)
Jun 21, 2021 281.63 284.83 281.28 283.79 4,089,180 +4.60(+1.65%)
Jun 18, 2021 276.72 280.32 275.31 279.19 9,530,308 -0.47(-0.17%)
Jun 17, 2021 279.60 281.59 276.81 279.66 4,856,359 +0.31(+0.11%)
Jun 16, 2021 282.95 283.56 277.86 279.35 4,868,061 -3.39(-1.20%)
Jun 15, 2021 284.86 285.04 280.00 282.73 5,712,682 -2.65(-0.93%)
Jun 14, 2021 285.02 286.06 282.52 285.38 3,677,797 -1.34(-0.47%)
Jun 11, 2021 285.33 287.15 284.49 286.72 3,018,678 +2.27(+0.80%)
Jun 10, 2021 283.84 285.69 282.47 284.45 3,561,480 +0.90(+0.32%)
Jun 09, 2021 287.35 288.76 283.15 283.55 3,903,313 -3.29(-1.15%)
Jun 08, 2021 287.18 288.12 285.07 286.84 3,182,767 +0.87(+0.30%)
Jun 07, 2021 287.04 288.16 284.05 285.97 4,308,186 -0.97(-0.34%)
Jun 04, 2021 287.95 289.19 285.41 286.94 2,860,023 -0.39(-0.14%)
Jun 03, 2021 286.93 288.71 285.72 287.33 2,874,108 -1.66(-0.57%)
Jun 02, 2021 291.06 292.45 288.23 288.99 3,663,412 -1.32(-0.45%)
Jun 01, 2021 294.30 294.85 289.26 290.31 3,867,206 -2.39(-0.82%)
May 28, 2021 294.03 295.08 292.64 292.69 3,483,584 +0.13(+0.04%)
May 27, 2021 291.22 294.07 291.22 292.57 4,069,146 +1.32(+0.45%)
May 26, 2021 291.69 294.96 290.65 291.24 3,139,470 +0.53(+0.18%)
May 25, 2021 289.59 291.03 288.42 290.71 3,838,750 +1.75(+0.61%)
May 24, 2021 290.79 292.54 288.73 288.96 3,192,552 -0.85(-0.29%)
May 21, 2021 290.94 293.04 288.60 289.81 4,271,753 -0.12(-0.04%)
May 20, 2021 289.00 293.43 289.00 289.93 4,198,909 +1.33(+0.46%)
May 19, 2021 286.35 288.88 283.66 288.60 5,710,460 -2.11(-0.73%)
May 18, 2021 293.69 297.88 288.90 290.71 7,637,272 -2.99(-1.02%)
May 17, 2021 294.61 296.29 289.39 293.70 4,779,395 -3.32(-1.12%)
May 14, 2021 299.47 300.41 295.40 297.03 4,356,044 -1.64(-0.55%)
May 13, 2021 292.78 300.50 292.49 298.67 5,631,014 +7.73(+2.66%)
May 12, 2021 299.68 301.77 290.27 290.94 6,342,816 -12.54(-4.13%)
May 11, 2021 309.71 310.21 301.23 303.48 5,991,853 -9.60(-3.07%)
May 10, 2021 312.46 317.27 311.63 313.08 5,271,915 +1.72(+0.55%)
May 07, 2021 309.00 311.88 307.95 311.36 3,267,369 +1.53(+0.49%)
May 06, 2021 306.24 310.04 305.84 309.83 3,855,869 +5.07(+1.67%)
May 05, 2021 306.07 308.11 303.86 304.75 3,518,451 -0.66(-0.22%)
May 04, 2021 302.06 305.84 301.85 305.42 4,307,875 +2.30(+0.76%)
May 03, 2021 299.46 304.36 298.91 303.12 4,012,579 +6.06(+2.04%)
Apr 30, 2021 298.33 299.05 295.17 297.06 3,398,034 -1.53(-0.51%)
Apr 29, 2021 295.26 299.01 294.69 298.60 3,552,998 +5.17(+1.76%)
Apr 28, 2021 295.48 296.41 293.05 293.43 2,956,465 -0.81(-0.27%)
Apr 27, 2021 294.15 295.96 294.04 294.24 3,636,777 +0.55(+0.19%)
Apr 26, 2021 297.07 297.37 293.07 293.69 3,102,857 -3.58(-1.20%)
Apr 23, 2021 295.70 298.77 293.31 297.26 3,712,592 +2.23(+0.76%)
Apr 22, 2021 299.38 299.60 292.63 295.03 5,311,171 -4.12(-1.38%)
Apr 21, 2021 298.25 300.95 297.26 299.15 4,074,797 +1.83(+0.61%)
Apr 20, 2021 299.20 300.75 295.68 297.33 4,861,838 -2.65(-0.88%)
Apr 19, 2021 299.65 301.80 298.69 299.98 4,896,214 -1.13(-0.37%)
Apr 16, 2021 298.14 301.65 297.31 301.11 6,769,592 +4.90(+1.65%)
Apr 15, 2021 293.89 296.81 293.74 296.21 3,822,025 +2.50(+0.85%)
Apr 14, 2021 293.43 296.17 293.04 293.71 3,748,694 -0.35(-0.12%)
Apr 13, 2021 294.18 294.52 290.94 294.06 3,957,652 -0.36(-0.12%)
Apr 12, 2021 291.60 294.90 291.23 294.42 3,875,261 +1.43(+0.49%)
Apr 09, 2021 289.44 293.07 288.88 292.99 5,020,400 +4.41(+1.53%)
Apr 08, 2021 287.00 289.33 285.06 288.58 4,396,733 +1.80(+0.63%)
Apr 07, 2021 287.12 289.23 285.37 286.78 4,137,726 -1.20(-0.42%)
Apr 06, 2021 287.83 289.97 287.39 287.99 4,345,527 -1.49(-0.51%)
Apr 05, 2021 284.37 289.89 284.28 289.47 5,117,081 +7.02(+2.49%)
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.