Home Depot (NY: HD )

302.61 USD -0.51 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 299.93 303.83 298.40 302.61 8,792,740 -0.51(-0.17%)
Jun 17, 2021 303.05 305.21 300.03 303.12 4,480,517 +0.34(+0.11%)
Jun 16, 2021 306.69 307.35 301.17 302.78 4,491,323 -3.67(-1.20%)
Jun 15, 2021 308.75 308.95 303.48 306.45 5,270,567 -2.87(-0.93%)
Jun 14, 2021 308.93 310.06 306.22 309.32 3,393,166 -1.45(-0.47%)
Jun 11, 2021 309.27 311.24 308.35 310.77 2,785,057 +2.46(+0.80%)
Jun 10, 2021 307.65 309.65 306.14 308.31 3,285,851 +0.97(+0.32%)
Jun 09, 2021 311.45 312.98 306.90 307.34 3,601,229 -3.56(-1.15%)
Jun 08, 2021 311.27 312.29 308.98 310.90 2,936,447 +0.94(+0.30%)
Jun 07, 2021 311.12 312.33 307.88 309.96 3,974,768 -1.05(-0.34%)
Jun 04, 2021 312.11 313.45 309.35 311.01 2,638,681 -0.42(-0.13%)
Jun 03, 2021 311.00 312.92 309.69 311.43 2,651,676 -1.80(-0.57%)
Jun 02, 2021 315.48 316.98 312.41 313.23 3,379,894 -3.08(-0.97%)
Jun 01, 2021 320.66 321.26 315.17 316.31 3,549,304 -2.60(-0.82%)
May 28, 2021 320.37 321.51 318.85 318.91 3,197,218 +0.14(+0.04%)
May 27, 2021 317.30 320.41 317.30 318.77 3,734,644 +1.44(+0.45%)
May 26, 2021 317.81 321.38 316.68 317.33 2,881,391 +0.58(+0.18%)
May 25, 2021 315.53 317.10 314.25 316.75 3,523,187 +1.91(+0.61%)
May 24, 2021 316.84 318.74 314.59 314.84 2,930,110 -0.93(-0.29%)
May 21, 2021 317.00 319.28 314.45 315.77 3,920,595 -0.13(-0.04%)
May 20, 2021 314.89 319.71 314.89 315.90 3,853,739 +1.45(+0.46%)
May 19, 2021 312.00 314.75 309.07 314.45 5,241,034 -2.30(-0.73%)
May 18, 2021 320.00 324.55 314.78 316.75 7,009,453 -3.26(-1.02%)
May 17, 2021 321.00 322.83 315.31 320.01 4,386,507 -3.62(-1.12%)
May 14, 2021 326.29 327.32 321.86 323.63 3,997,957 -1.79(-0.55%)
May 13, 2021 319.00 327.42 318.69 325.42 5,168,119 +8.42(+2.66%)
May 12, 2021 326.52 328.80 316.27 317.00 5,821,407 -13.66(-4.13%)
May 11, 2021 337.45 338.00 328.21 330.66 5,499,295 -10.46(-3.07%)
May 10, 2021 340.45 345.69 339.54 341.12 4,838,539 +1.87(+0.55%)
May 07, 2021 336.68 339.81 335.53 339.25 2,998,776 +1.67(+0.49%)
May 06, 2021 333.67 337.81 333.23 337.58 3,538,899 +5.53(+1.67%)
May 05, 2021 333.48 335.71 331.08 332.05 3,229,218 -0.72(-0.22%)
May 04, 2021 329.12 333.23 328.88 332.77 3,953,748 +2.50(+0.76%)
May 03, 2021 326.28 331.62 325.68 330.27 3,682,727 +6.60(+2.04%)
Apr 30, 2021 325.05 325.83 321.61 323.67 3,118,700 -1.67(-0.51%)
Apr 29, 2021 321.71 325.79 321.08 325.34 3,260,925 +5.63(+1.76%)
Apr 28, 2021 321.95 322.96 319.30 319.71 2,713,430 -0.88(-0.27%)
Apr 27, 2021 320.50 322.47 320.38 320.59 3,337,817 +0.60(+0.19%)
Apr 26, 2021 323.68 324.00 319.32 319.99 2,847,788 -3.90(-1.20%)
Apr 23, 2021 322.19 325.53 319.58 323.89 3,407,400 +2.43(+0.76%)
Apr 22, 2021 326.20 326.43 318.84 321.46 4,874,568 -4.49(-1.38%)
Apr 21, 2021 324.96 327.91 323.89 325.95 3,739,830 +1.99(+0.61%)
Apr 20, 2021 326.00 327.69 322.16 323.96 4,462,173 -2.89(-0.88%)
Apr 19, 2021 326.49 328.83 325.44 326.85 4,493,723 -1.23(-0.37%)
Apr 16, 2021 324.84 328.67 323.93 328.08 6,213,100 +5.34(+1.65%)
Apr 15, 2021 320.21 323.40 320.05 322.74 3,507,837 +2.72(+0.85%)
Apr 14, 2021 319.71 322.70 319.29 320.02 3,440,534 -0.38(-0.12%)
Apr 13, 2021 320.53 320.90 317.00 320.40 3,632,315 -0.39(-0.12%)
Apr 12, 2021 317.72 321.31 317.31 320.79 3,556,697 +1.56(+0.49%)
Apr 09, 2021 315.37 319.32 314.75 319.23 4,607,700 +4.80(+1.53%)
Apr 08, 2021 312.70 315.25 310.59 314.43 4,035,301 +1.96(+0.63%)
Apr 07, 2021 312.84 315.14 310.93 312.47 3,797,586 -1.31(-0.42%)
Apr 06, 2021 313.61 315.94 313.13 313.78 3,988,305 -1.62(-0.51%)
Apr 05, 2021 309.84 315.85 309.74 315.40 4,696,433 +7.65(+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.