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 (%)
Nov 29, 2019 197.73 197.76 195.06 195.26 3,334,750 -2.21(-1.12%)
Nov 27, 2019 196.30 197.86 195.40 197.47 7,556,690 +1.73(+0.88%)
Nov 26, 2019 193.71 195.74 193.38 195.74 11,272,753 +2.35(+1.21%)
Nov 25, 2019 193.04 193.51 192.05 193.39 10,011,786 +0.33(+0.17%)
Nov 22, 2019 193.48 194.04 192.87 193.06 6,534,661 -0.45(-0.23%)
Nov 21, 2019 196.53 196.85 193.48 193.52 8,831,293 -2.09(-1.07%)
Nov 20, 2019 198.84 199.24 195.31 195.60 11,548,077 -4.39(-2.20%)
Nov 19, 2019 204.19 206.43 199.59 200.00 16,908,246 -11.50(-5.44%)
Nov 18, 2019 211.14 211.91 209.65 211.50 6,491,900 +1.38(+0.66%)
Nov 15, 2019 210.47 210.79 209.29 210.12 3,982,638 +0.66(+0.31%)
Nov 14, 2019 208.09 209.81 207.24 209.46 2,577,215 +1.55(+0.75%)
Nov 13, 2019 205.51 208.00 204.42 207.91 2,964,177 +1.49(+0.72%)
Nov 12, 2019 205.57 207.76 205.43 206.43 3,377,857 +1.17(+0.57%)
Nov 11, 2019 204.11 205.68 203.82 205.26 2,608,292 -0.92(-0.45%)
Nov 08, 2019 206.14 206.55 205.11 206.18 2,358,459 -0.09(-0.04%)
Nov 07, 2019 207.21 208.79 205.22 206.27 3,198,817 -0.95(-0.46%)
Nov 06, 2019 206.17 207.24 205.34 207.21 2,972,262 +1.60(+0.78%)
Nov 05, 2019 207.86 208.02 203.90 205.61 4,093,174 -2.41(-1.16%)
Nov 04, 2019 210.99 211.09 207.10 208.02 2,868,265 -2.14(-1.02%)
Nov 01, 2019 209.04 210.26 208.15 210.16 2,481,554 +2.44(+1.18%)
Oct 31, 2019 209.74 210.21 206.51 207.72 3,189,263 -1.47(-0.70%)
Oct 30, 2019 206.77 209.51 206.21 209.19 2,209,693 +1.86(+0.90%)
Oct 29, 2019 209.72 210.31 207.13 207.33 2,888,789 -2.36(-1.12%)
Oct 28, 2019 208.05 209.83 207.70 209.69 3,054,790 +2.14(+1.03%)
Oct 25, 2019 206.75 208.46 205.92 207.54 2,496,687 +0.43(+0.21%)
Oct 24, 2019 207.92 209.30 206.38 207.11 2,466,549 -0.69(-0.33%)
Oct 23, 2019 209.56 210.22 207.52 207.80 2,414,982 -2.24(-1.07%)
Oct 22, 2019 210.13 211.01 209.43 210.04 2,284,477 +0.44(+0.21%)
Oct 21, 2019 210.98 211.62 208.63 209.60 2,348,568 -1.09(-0.52%)
Oct 18, 2019 209.85 211.39 208.66 210.69 4,137,693 +1.03(+0.49%)
Oct 17, 2019 209.29 210.90 208.54 209.66 2,593,867 +0.77(+0.37%)
Oct 16, 2019 208.46 209.13 207.06 208.89 2,698,248 +0.25(+0.12%)
Oct 15, 2019 207.82 209.74 207.74 208.64 3,012,056 +1.27(+0.61%)
Oct 14, 2019 207.40 208.53 207.26 207.37 2,866,316 -0.42(-0.20%)
Oct 11, 2019 207.49 209.60 206.99 207.79 3,928,882 +2.70(+1.32%)
Oct 10, 2019 203.08 205.65 202.85 205.09 3,447,118 +2.36(+1.17%)
Oct 09, 2019 202.34 203.27 200.66 202.72 3,021,350 +2.01(+1.00%)
Oct 08, 2019 199.56 202.58 199.32 200.72 4,029,075 -0.06(-0.03%)
Oct 07, 2019 201.46 202.01 200.17 200.78 3,351,417 -1.05(-0.52%)
Oct 04, 2019 201.16 202.96 201.03 201.83 3,601,043 +0.99(+0.49%)
Oct 03, 2019 199.24 200.84 196.69 200.84 3,357,342 +1.12(+0.56%)
Oct 02, 2019 204.19 204.19 198.65 199.72 4,936,149 -4.90(-2.39%)
Oct 01, 2019 206.33 207.66 204.30 204.62 3,985,921 -0.83(-0.40%)
Sep 30, 2019 204.42 205.96 203.77 205.45 3,679,707 +1.91(+0.94%)
Sep 27, 2019 205.09 205.21 202.89 203.54 3,559,823 +0.06(+0.03%)
Sep 26, 2019 203.38 204.66 202.78 203.48 4,949,888 +1.50(+0.74%)
Sep 25, 2019 200.64 202.29 198.79 201.98 4,482,670 +2.38(+1.19%)
Sep 24, 2019 202.02 203.88 199.04 199.60 5,102,625 -0.74(-0.37%)
Sep 23, 2019 198.49 201.13 198.31 200.34 3,337,487 +1.40(+0.70%)
Sep 20, 2019 201.88 203.71 198.55 198.94 8,805,260 -3.06(-1.51%)
Sep 19, 2019 204.68 204.90 201.85 202.00 3,675,785 -2.40(-1.17%)
Sep 18, 2019 203.99 205.02 202.79 204.40 3,865,789 +0.55(+0.27%)
Sep 17, 2019 200.82 203.96 200.54 203.85 4,298,317 -0.69(-0.34%)
Sep 16, 2019 206.08 206.86 204.20 204.54 3,523,672 -2.65(-1.28%)
Sep 13, 2019 207.50 208.06 205.73 207.19 4,297,603 +0.16(+0.08%)
Sep 12, 2019 206.69 208.53 206.42 207.03 3,801,285 +1.01(+0.49%)
Sep 11, 2019 206.26 206.92 204.57 206.02 3,362,076 -0.30(-0.15%)
Sep 10, 2019 205.66 206.34 203.41 206.32 4,755,170 +0.11(+0.06%)
Sep 09, 2019 204.99 207.09 203.73 206.21 5,024,238 +1.54(+0.75%)
Sep 06, 2019 202.51 204.88 201.79 204.66 3,656,492 +2.64(+1.31%)
Sep 05, 2019 200.39 202.58 200.34 202.03 3,809,773 +3.54(+1.78%)
Sep 04, 2019 198.31 198.48 195.40 198.48 3,553,907 +1.28(+0.65%)
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.