Skip to main content

Home Depot (NY: HD )

300.77 +4.78 (+1.61%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 236.86 237.39 233.22 234.58 2,824,072 -1.66(-0.70%)
Oct 30, 2019 233.51 236.60 232.88 236.24 1,956,669 +2.10(+0.90%)
Oct 29, 2019 236.84 237.50 233.92 234.14 2,558,004 -2.66(-1.12%)
Oct 28, 2019 234.95 236.96 234.56 236.80 2,704,997 +2.42(+1.03%)
Oct 25, 2019 233.49 235.42 232.55 234.38 2,210,800 +0.49(+0.21%)
Oct 24, 2019 234.81 236.37 233.07 233.89 2,184,113 -0.78(-0.33%)
Oct 23, 2019 236.66 237.41 234.36 234.67 2,138,451 -2.53(-1.07%)
Oct 22, 2019 237.30 238.30 236.52 237.20 2,022,890 +0.50(+0.21%)
Oct 21, 2019 238.26 238.99 235.61 236.70 2,079,642 -1.23(-0.52%)
Oct 18, 2019 236.99 238.73 235.64 237.93 3,663,900 +1.16(+0.49%)
Oct 17, 2019 236.36 238.17 235.51 236.77 2,296,853 +0.87(+0.37%)
Oct 16, 2019 235.42 236.17 233.84 235.90 2,389,281 +0.28(+0.12%)
Oct 15, 2019 234.69 236.86 234.60 235.62 2,667,156 +1.44(+0.61%)
Oct 14, 2019 234.22 235.49 234.06 234.18 2,538,104 -0.48(-0.20%)
Oct 11, 2019 234.32 236.70 233.76 234.66 3,479,000 +3.05(+1.32%)
Oct 10, 2019 229.34 232.24 229.08 231.61 3,052,401 +2.67(+1.17%)
Oct 09, 2019 228.50 229.56 226.61 228.94 2,675,386 +2.27(+1.00%)
Oct 08, 2019 225.36 228.78 225.10 226.67 3,567,720 -0.07(-0.03%)
Oct 07, 2019 227.51 228.13 226.05 226.74 2,967,658 -1.19(-0.52%)
Oct 04, 2019 227.17 229.21 227.02 227.93 3,188,700 +1.12(+0.49%)
Oct 03, 2019 225.00 226.81 222.12 226.81 2,972,905 +1.26(+0.56%)
Oct 02, 2019 230.60 230.60 224.34 225.55 4,370,928 -5.53(-2.39%)
Oct 01, 2019 233.01 234.51 230.72 231.08 3,529,507 -0.94(-0.41%)
Sep 30, 2019 230.85 232.59 230.12 232.02 3,258,357 +2.16(+0.94%)
Sep 27, 2019 231.61 231.75 229.13 229.86 3,152,200 +0.07(+0.03%)
Sep 26, 2019 229.68 231.12 229.00 229.79 4,383,094 +1.69(+0.74%)
Sep 25, 2019 226.59 228.45 224.50 228.10 3,969,375 +2.69(+1.19%)
Sep 24, 2019 228.14 230.24 224.78 225.41 4,518,341 -0.84(-0.37%)
Sep 23, 2019 224.16 227.14 223.95 226.25 2,955,323 +1.58(+0.70%)
Sep 20, 2019 227.99 230.05 224.23 224.67 7,797,000 -3.45(-1.51%)
Sep 19, 2019 231.15 231.40 227.95 228.12 3,254,884 -2.71(-1.17%)
Sep 18, 2019 230.37 231.53 229.01 230.83 3,423,131 +0.62(+0.27%)
Sep 17, 2019 226.79 230.33 226.47 230.21 3,806,132 -0.78(-0.34%)
Sep 16, 2019 232.73 233.61 230.61 230.99 3,120,189 -2.99(-1.28%)
Sep 13, 2019 234.33 234.97 232.33 233.98 3,805,500 +0.18(+0.08%)
Sep 12, 2019 233.42 235.49 233.11 233.80 3,366,013 +1.14(+0.49%)
Sep 11, 2019 232.93 233.68 231.02 232.66 2,977,097 -0.34(-0.15%)
Sep 10, 2019 232.25 233.02 229.71 233.00 4,210,672 +0.13(+0.06%)
Sep 09, 2019 231.50 233.87 230.07 232.87 4,448,930 +1.74(+0.75%)
Sep 06, 2019 228.70 231.37 227.88 231.13 3,237,800 +2.98(+1.31%)
Sep 05, 2019 226.30 228.78 226.25 228.15 3,373,529 +4.00(+1.78%)
Sep 04, 2019 223.95 224.15 220.67 224.15 3,146,962 +0.08(+0.04%)
Sep 03, 2019 226.45 227.63 223.38 224.07 4,139,370 -3.84(-1.68%)
Aug 30, 2019 228.43 229.27 226.69 227.91 3,769,300 +0.59(+0.26%)
Aug 29, 2019 223.90 227.70 223.76 227.32 4,184,607 +5.37(+2.42%)
Aug 28, 2019 217.88 222.09 217.11 221.95 3,072,684 +3.74(+1.71%)
Aug 27, 2019 219.55 220.41 217.91 218.21 4,312,843 -0.44(-0.20%)
Aug 26, 2019 218.46 219.50 216.18 218.65 3,680,169 +1.18(+0.54%)
Aug 23, 2019 219.90 220.87 216.01 217.47 5,770,300 -3.55(-1.61%)
Aug 22, 2019 220.05 222.66 219.88 221.02 4,544,847 +0.62(+0.28%)
Aug 21, 2019 218.73 220.88 216.76 220.40 7,939,801 +3.31(+1.52%)
Aug 20, 2019 213.50 217.85 212.17 217.09 12,453,879 +9.14(+4.40%)
Aug 19, 2019 206.98 208.82 205.30 207.95 6,405,125 +4.30(+2.11%)
Aug 16, 2019 203.75 204.43 201.67 203.65 4,093,500 +1.86(+0.92%)
Aug 15, 2019 203.00 203.76 199.05 201.79 4,199,747 +0.20(+0.10%)
Aug 14, 2019 204.46 205.36 201.51 201.59 4,581,395 -6.74(-3.24%)
Aug 13, 2019 206.31 211.62 204.78 208.33 3,906,287 +1.36(+0.66%)
Aug 12, 2019 208.10 209.64 206.15 206.97 1,725,830 -3.05(-1.45%)
Aug 09, 2019 211.45 212.41 207.95 210.02 2,912,000 -1.55(-0.73%)
Aug 08, 2019 209.70 211.69 208.72 211.57 2,968,114 +3.66(+1.76%)
Aug 07, 2019 206.04 208.50 203.13 207.91 3,901,045 -0.89(-0.43%)
Aug 06, 2019 205.01 209.09 204.50 208.80 3,646,607 +3.86(+1.88%)
Aug 05, 2019 209.53 209.99 204.08 204.94 4,552,122 -7.21(-3.40%)
Aug 02, 2019 211.86 213.14 211.08 212.15 2,884,800 -0.68(-0.32%)
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.