Skip to main content

Home Depot (NY: HD )

383.60 -2.29 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 212.46 212.93 209.19 210.41 3,148,476 -1.49(-0.70%)
Oct 30, 2019 209.45 212.22 208.88 211.90 2,181,433 +1.88(+0.90%)
Oct 29, 2019 212.44 213.03 209.82 210.01 2,851,844 -2.39(-1.12%)
Oct 28, 2019 210.74 212.54 210.39 212.40 3,015,723 +2.17(+1.03%)
Oct 25, 2019 209.43 211.16 208.59 210.23 2,464,757 +0.44(+0.21%)
Oct 24, 2019 210.62 212.02 209.06 209.79 2,435,004 -0.70(-0.33%)
Oct 23, 2019 212.28 212.95 210.21 210.49 2,384,097 -2.27(-1.07%)
Oct 22, 2019 212.85 213.75 212.15 212.76 2,255,261 +0.45(+0.21%)
Oct 21, 2019 213.71 214.37 211.33 212.31 2,318,532 -1.10(-0.52%)
Oct 18, 2019 212.57 214.13 211.36 213.41 4,084,776 +1.04(+0.49%)
Oct 17, 2019 212.01 213.63 211.24 212.37 2,560,695 +0.78(+0.37%)
Oct 16, 2019 211.16 211.84 209.75 211.59 2,663,740 +0.25(+0.12%)
Oct 15, 2019 210.51 212.46 210.43 211.34 2,973,535 +1.29(+0.62%)
Oct 14, 2019 210.09 211.23 209.94 210.05 2,829,658 -0.43(-0.20%)
Oct 11, 2019 210.18 212.31 209.67 210.48 3,878,636 +2.74(+1.32%)
Oct 10, 2019 205.71 208.31 205.48 207.75 3,403,033 +2.40(+1.17%)
Oct 09, 2019 204.96 205.91 203.26 205.35 2,982,710 +2.04(+1.00%)
Oct 08, 2019 202.14 205.21 201.91 203.31 3,977,548 -0.06(-0.03%)
Oct 07, 2019 204.07 204.62 202.76 203.38 3,308,556 -1.07(-0.52%)
Oct 04, 2019 203.76 205.59 203.63 204.44 3,554,989 +1.00(+0.49%)
Oct 03, 2019 201.82 203.44 199.23 203.44 3,314,406 +1.13(+0.56%)
Oct 02, 2019 206.84 206.84 201.22 202.31 4,873,021 -4.96(-2.39%)
Oct 01, 2019 209.00 210.35 206.95 207.27 3,934,945 -0.84(-0.41%)
Sep 30, 2019 207.06 208.62 206.41 208.11 3,632,648 +1.94(+0.94%)
Sep 27, 2019 207.75 207.87 205.52 206.18 3,514,296 +0.06(+0.03%)
Sep 26, 2019 206.01 207.31 205.41 206.11 4,886,585 +1.52(+0.74%)
Sep 25, 2019 203.24 204.91 201.37 204.60 4,425,341 +2.41(+1.19%)
Sep 24, 2019 204.63 206.52 201.62 202.19 5,037,368 -0.75(-0.37%)
Sep 23, 2019 201.06 203.74 200.88 202.94 3,294,804 +1.42(+0.70%)
Sep 20, 2019 204.50 206.35 201.13 201.52 8,692,650 -3.10(-1.51%)
Sep 19, 2019 207.33 207.56 204.46 204.62 3,628,776 -2.43(-1.17%)
Sep 18, 2019 206.63 207.67 205.41 207.05 3,816,349 +0.56(+0.27%)
Sep 17, 2019 203.42 206.60 203.14 206.49 4,243,346 -0.70(-0.34%)
Sep 16, 2019 208.75 209.54 206.85 207.19 3,478,608 -2.68(-1.28%)
Sep 13, 2019 210.19 210.76 208.39 209.87 4,242,642 +0.16(+0.08%)
Sep 12, 2019 209.37 211.23 209.09 209.71 3,752,670 +1.02(+0.49%)
Sep 11, 2019 208.93 209.60 207.22 208.69 3,319,079 -0.31(-0.15%)
Sep 10, 2019 208.32 209.01 206.04 208.99 4,694,356 +0.12(+0.06%)
Sep 09, 2019 207.65 209.77 206.37 208.88 4,959,983 +1.56(+0.75%)
Sep 06, 2019 205.14 207.53 204.40 207.31 3,609,729 +2.67(+1.31%)
Sep 05, 2019 202.98 205.21 202.94 204.64 3,761,050 +3.59(+1.78%)
Sep 04, 2019 200.88 201.06 197.93 201.06 3,508,457 +1.29(+0.65%)
Sep 03, 2019 201.88 202.94 199.15 199.76 4,643,045 -3.42(-1.68%)
Aug 30, 2019 203.65 204.40 202.10 203.19 4,227,945 +0.53(+0.26%)
Aug 29, 2019 199.61 203.00 199.49 202.66 4,693,786 +4.79(+2.42%)
Aug 28, 2019 194.24 198.00 193.56 197.87 3,446,565 +3.33(+1.71%)
Aug 27, 2019 195.73 196.50 194.27 194.54 4,837,626 -0.39(-0.20%)
Aug 26, 2019 194.76 195.69 192.73 194.93 4,127,969 +1.05(+0.54%)
Aug 23, 2019 196.04 196.91 192.58 193.88 6,472,425 -3.17(-1.61%)
Aug 22, 2019 196.18 198.50 196.03 197.04 5,097,860 +0.55(+0.28%)
Aug 21, 2019 195.00 196.92 193.25 196.49 8,905,910 +2.95(+1.52%)
Aug 20, 2019 190.34 194.22 189.15 193.54 13,969,257 +8.15(+4.40%)
Aug 19, 2019 184.53 186.17 183.03 185.39 7,184,495 +3.83(+2.11%)
Aug 16, 2019 181.65 182.25 179.79 181.56 4,591,594 +1.66(+0.92%)
Aug 15, 2019 180.98 181.66 177.46 179.90 4,710,769 +0.18(+0.10%)
Aug 14, 2019 182.28 183.08 179.65 179.72 5,138,855 -6.01(-3.23%)
Aug 13, 2019 183.93 188.66 182.57 185.73 4,381,601 +1.21(+0.66%)
Aug 12, 2019 185.53 186.90 183.79 184.52 1,935,827 -2.72(-1.45%)
Aug 09, 2019 188.51 189.37 185.39 187.24 3,266,329 -1.38(-0.73%)
Aug 08, 2019 186.95 188.73 186.08 188.62 3,329,271 +3.26(+1.76%)
Aug 07, 2019 183.69 185.88 181.09 185.36 4,375,721 -0.79(-0.43%)
Aug 06, 2019 182.77 186.41 182.32 186.15 4,090,323 +3.44(+1.88%)
Aug 05, 2019 186.80 187.21 181.94 182.71 5,106,020 -6.43(-3.40%)
Aug 02, 2019 188.88 190.02 188.18 189.14 3,235,820 -0.61(-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.