Skip to main content

Home Depot (NY: HD )

383.49 -2.40 (-0.62%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 310.68 311.89 306.76 311.63 5,023,054 +2.45(+0.79%)
Nov 29, 2023 312.19 312.19 309.06 309.17 3,163,656 -0.23(-0.07%)
Nov 28, 2023 306.80 310.62 305.50 309.40 3,156,192 +2.39(+0.78%)
Nov 27, 2023 306.78 308.95 305.86 307.01 3,030,434 +0.22(+0.07%)
Nov 24, 2023 305.29 307.46 304.43 306.79 1,275,985 +1.48(+0.49%)
Nov 22, 2023 303.52 305.96 302.62 305.31 2,910,235 +3.81(+1.26%)
Nov 21, 2023 301.73 302.22 298.54 301.50 3,015,109 -2.81(-0.92%)
Nov 20, 2023 303.33 305.78 301.89 304.31 3,503,190 +0.91(+0.30%)
Nov 17, 2023 304.62 304.83 301.61 303.41 2,805,745 +0.82(+0.27%)
Nov 16, 2023 302.03 304.08 300.50 302.59 3,153,683 -1.73(-0.57%)
Nov 15, 2023 300.28 305.05 300.19 304.31 4,036,183 +4.50(+1.50%)
Nov 14, 2023 297.11 304.36 296.37 299.81 8,051,564 +15.37(+5.40%)
Nov 13, 2023 284.17 286.29 283.63 284.45 4,631,534 -3.48(-1.21%)
Nov 10, 2023 285.59 287.92 283.18 287.92 3,700,309 +3.67(+1.29%)
Nov 09, 2023 288.28 289.06 284.06 284.25 4,109,861 -7.95(-2.72%)
Nov 08, 2023 291.32 294.26 290.41 292.20 2,486,160 +1.14(+0.39%)
Nov 07, 2023 290.90 292.28 289.87 291.06 2,660,967 +0.20(+0.07%)
Nov 06, 2023 291.04 292.71 289.54 290.87 2,927,130 -1.03(-0.35%)
Nov 03, 2023 290.48 294.06 290.47 291.89 3,111,010 +1.07(+0.37%)
Nov 02, 2023 286.60 290.95 286.35 290.83 3,671,446 +7.80(+2.76%)
Nov 01, 2023 282.00 283.22 278.47 283.02 2,782,275 +1.91(+0.68%)
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%)
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.