Skip to main content

Home Depot (NY: HD )

383.60 -2.29 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 379.18 383.72 376.04 376.38 9,167,870 -5.83(-1.53%)
Nov 29, 2021 382.29 385.96 381.48 382.22 3,963,571 +3.87(+1.02%)
Nov 26, 2021 382.63 389.09 377.92 378.35 3,201,420 -8.84(-2.28%)
Nov 24, 2021 379.25 387.79 378.51 387.19 2,848,619 +3.51(+0.92%)
Nov 23, 2021 381.14 384.90 378.64 383.67 3,794,563 -0.39(-0.10%)
Nov 22, 2021 385.02 391.37 383.98 384.07 4,320,140 +0.09(+0.02%)
Nov 19, 2021 382.98 385.30 379.67 383.97 3,769,975 +2.67(+0.70%)
Nov 18, 2021 373.93 381.56 380.52 381.31 4,797,731 +10.33(+2.79%)
Nov 17, 2021 369.07 375.27 367.17 370.97 4,941,511 +2.37(+0.64%)
Nov 16, 2021 358.90 370.53 356.33 368.60 9,186,914 +19.97(+5.73%)
Nov 15, 2021 351.75 352.20 346.96 348.64 3,883,009 -1.46(-0.42%)
Nov 12, 2021 346.80 350.91 344.52 350.09 2,973,110 +4.70(+1.36%)
Nov 11, 2021 348.56 349.50 343.70 345.40 2,635,421 -0.89(-0.26%)
Nov 10, 2021 345.98 346.29 2,300,327 -1.94(-0.56%)
Nov 09, 2021 347.31 351.27 346.41 348.23 2,323,228 +1.94(+0.56%)
Nov 08, 2021 347.83 350.36 345.60 346.30 2,508,579 +0.18(+0.05%)
Nov 05, 2021 351.20 351.77 345.34 346.12 3,289,124 -3.55(-1.02%)
Nov 04, 2021 348.36 350.66 347.07 349.67 3,416,799 +3.02(+0.87%)
Nov 03, 2021 344.46 347.02 343.16 346.65 2,531,983 +1.58(+0.46%)
Nov 02, 2021 344.05 346.58 343.02 345.08 2,519,761 +0.76(+0.22%)
Nov 01, 2021 350.44 348.70 342.64 344.32 3,597,952 -4.94(-1.41%)
Oct 29, 2021 347.93 352.46 347.65 349.26 4,066,112 +0.16(+0.05%)
Oct 28, 2021 350.44 351.32 348.53 349.10 2,717,291 -0.70(-0.20%)
Oct 27, 2021 347.50 352.46 346.97 349.80 3,023,348 +2.93(+0.85%)
Oct 26, 2021 350.81 346.76 346.87 3,183,235 -1.94(-0.56%)
Oct 25, 2021 344.99 349.18 343.86 348.81 3,110,955 +4.95(+1.44%)
Oct 22, 2021 342.93 344.83 340.25 343.86 2,910,750 +1.29(+0.38%)
Oct 21, 2021 336.54 342.78 336.46 342.57 3,070,750 +6.00(+1.78%)
Oct 20, 2021 336.10 337.82 334.67 336.56 2,740,487 +0.23(+0.07%)
Oct 19, 2021 335.35 336.43 332.99 336.34 2,526,905 +2.80(+0.84%)
Oct 18, 2021 327.89 334.42 327.89 333.54 3,712,228 +4.32(+1.31%)
Oct 15, 2021 325.58 329.73 324.84 329.22 3,697,246 +5.98(+1.85%)
Oct 14, 2021 319.94 323.54 319.53 323.24 3,007,066 +5.42(+1.71%)
Oct 13, 2021 316.92 319.66 316.20 317.82 2,637,174 +0.45(+0.14%)
Oct 12, 2021 318.63 320.42 317.09 317.37 3,151,149 +0.78(+0.25%)
Oct 11, 2021 315.30 320.24 314.36 316.59 2,755,819 +2.47(+0.79%)
Oct 08, 2021 312.86 315.12 310.87 314.12 3,100,532 -2.95(-0.93%)
Oct 07, 2021 313.33 318.70 312.90 317.07 2,968,841 +6.69(+2.16%)
Oct 06, 2021 308.31 310.65 305.76 310.38 2,369,971 +0.83(+0.27%)
Oct 05, 2021 307.13 312.10 306.59 309.55 2,676,188 +2.83(+0.92%)
Oct 04, 2021 308.63 310.62 304.56 306.73 3,107,506 -3.19(-1.03%)
Oct 01, 2021 308.30 312.61 304.94 309.91 2,995,351 +1.50(+0.49%)
Sep 30, 2021 317.78 318.23 307.81 308.41 4,529,272 -8.15(-2.57%)
Sep 29, 2021 313.20 318.38 313.20 316.55 2,576,972 +2.94(+0.94%)
Sep 28, 2021 320.72 320.72 312.35 313.61 3,516,590 -7.15(-2.23%)
Sep 27, 2021 316.50 322.95 316.50 320.76 3,157,083 +3.68(+1.16%)
Sep 24, 2021 316.41 317.41 315.26 317.08 2,134,227 +1.48(+0.47%)
Sep 23, 2021 317.41 318.99 315.30 315.60 2,582,927 -0.02(-0.01%)
Sep 22, 2021 315.54 318.50 313.29 315.61 3,057,826 +1.61(+0.51%)
Sep 21, 2021 312.89 316.59 311.92 314.01 3,375,031 +2.83(+0.91%)
Sep 20, 2021 311.76 315.05 308.57 311.18 4,295,519 -4.19(-1.33%)
Sep 17, 2021 314.69 319.10 314.69 315.37 7,560,328 -0.68(-0.21%)
Sep 16, 2021 314.48 317.41 313.96 316.05 3,239,880 +2.84(+0.91%)
Sep 15, 2021 313.20 314.43 310.14 313.21 3,059,984 +0.24(+0.08%)
Sep 14, 2021 315.71 317.08 312.31 312.97 3,039,840 -2.19(-0.69%)
Sep 13, 2021 314.69 316.76 312.63 315.16 4,160,197 +3.29(+1.05%)
Sep 10, 2021 313.80 314.96 311.40 311.87 3,390,842 +0.17(+0.05%)
Sep 09, 2021 312.34 313.55 310.86 311.70 3,205,832 +0.18(+0.06%)
Sep 08, 2021 309.06 311.86 307.81 311.53 2,362,259 +2.47(+0.80%)
Sep 07, 2021 311.01 312.45 307.13 309.06 2,720,254 -1.31(-0.42%)
Sep 03, 2021 305.65 310.89 305.50 310.36 2,953,902 +2.44(+0.79%)
Sep 02, 2021 305.37 308.33 304.12 307.92 3,310,842 +3.85(+1.27%)
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.