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 (%)
Dec 31, 2021 381.80 387.89 381.70 386.47 2,562,254 +4.72(+1.24%)
Dec 30, 2021 383.53 385.01 380.32 381.75 1,937,041 -0.84(-0.22%)
Dec 29, 2021 378.44 384.01 378.37 382.59 2,372,449 +4.30(+1.14%)
Dec 28, 2021 377.14 379.03 375.29 378.29 2,707,584 +1.98(+0.53%)
Dec 27, 2021 371.60 376.64 370.83 376.30 2,395,627 +6.54(+1.77%)
Dec 23, 2021 370.90 372.35 367.49 369.77 2,946,693 +1.33(+0.36%)
Dec 22, 2021 364.11 368.56 362.12 368.44 3,508,846 +4.81(+1.32%)
Dec 21, 2021 364.70 366.68 356.89 363.62 3,260,715 +1.00(+0.27%)
Dec 20, 2021 357.87 363.34 354.71 362.62 4,611,340 +1.32(+0.37%)
Dec 17, 2021 369.67 370.61 360.78 361.30 11,926,860 -10.76(-2.89%)
Dec 16, 2021 380.32 380.75 370.74 372.06 4,973,442 -7.71(-2.03%)
Dec 15, 2021 373.07 379.88 371.93 379.77 4,745,348 +5.22(+1.39%)
Dec 14, 2021 375.71 377.79 370.71 374.54 5,007,250 -2.83(-0.75%)
Dec 13, 2021 386.84 387.86 376.69 377.38 4,044,043 -9.46(-2.45%)
Dec 10, 2021 383.85 387.03 382.05 386.84 2,819,024 +3.78(+0.99%)
Dec 09, 2021 382.55 386.70 380.21 383.06 4,104,526 +0.08(+0.02%)
Dec 08, 2021 387.56 390.98 380.21 382.97 4,379,634 -4.59(-1.18%)
Dec 07, 2021 388.33 389.29 384.62 387.56 4,526,810 +0.45(+0.12%)
Dec 06, 2021 385.09 391.69 382.94 387.12 4,963,088 +7.35(+1.93%)
Dec 03, 2021 381.67 387.33 376.64 379.77 5,625,360 +0.04(+0.01%)
Dec 02, 2021 374.18 382.46 373.43 379.73 3,977,721 +6.84(+1.84%)
Dec 01, 2021 374.43 382.04 372.70 372.89 3,776,391 +1.36(+0.37%)
Nov 30, 2021 374.29 378.77 371.19 371.53 9,287,675 -5.76(-1.53%)
Nov 29, 2021 377.36 380.98 376.56 377.29 4,015,366 +3.82(+1.02%)
Nov 26, 2021 377.69 384.07 373.05 373.46 3,243,256 -8.73(-2.28%)
Nov 24, 2021 374.36 382.79 373.63 382.19 2,885,844 +3.47(+0.92%)
Nov 23, 2021 376.22 379.94 373.75 378.72 3,844,150 -0.39(-0.10%)
Nov 22, 2021 380.05 386.32 379.03 379.11 4,376,595 +0.09(+0.02%)
Nov 19, 2021 378.04 380.33 374.77 379.02 3,819,240 +2.63(+0.70%)
Nov 18, 2021 369.11 376.64 375.62 376.39 4,860,427 +10.20(+2.79%)
Nov 17, 2021 364.31 370.43 362.44 366.19 5,006,086 +2.34(+0.64%)
Nov 16, 2021 354.27 365.75 351.74 363.85 9,306,967 +19.71(+5.73%)
Nov 15, 2021 347.21 347.65 342.48 344.14 3,933,751 -1.44(-0.42%)
Nov 12, 2021 342.32 346.38 340.08 345.58 3,011,962 +4.64(+1.36%)
Nov 11, 2021 344.07 344.99 339.27 340.94 2,669,860 -0.88(-0.26%)
Nov 10, 2021 341.52 341.82 2,330,387 -1.92(-0.56%)
Nov 09, 2021 342.83 346.74 341.94 343.74 2,353,587 +1.91(+0.56%)
Nov 08, 2021 343.34 345.84 341.14 341.83 2,541,361 +0.18(+0.05%)
Nov 05, 2021 346.67 347.23 340.88 341.65 3,332,105 -3.51(-1.02%)
Nov 04, 2021 343.86 346.13 342.59 345.16 3,461,449 +2.98(+0.87%)
Nov 03, 2021 340.01 342.55 338.73 342.18 2,565,071 +1.56(+0.46%)
Nov 02, 2021 339.62 342.11 338.60 340.63 2,552,689 +0.75(+0.22%)
Nov 01, 2021 345.92 344.20 338.22 339.87 3,644,970 -4.88(-1.42%)
Oct 29, 2021 343.44 347.92 343.17 344.75 4,119,247 +0.16(+0.05%)
Oct 28, 2021 345.92 346.79 344.04 344.60 2,752,800 -0.69(-0.20%)
Oct 27, 2021 343.02 347.92 342.50 345.29 3,062,857 +2.89(+0.84%)
Oct 26, 2021 346.28 342.29 342.40 3,224,833 -1.91(-0.55%)
Oct 25, 2021 340.54 344.68 339.42 344.31 3,151,609 +4.89(+1.44%)
Oct 22, 2021 338.50 340.38 335.86 339.42 2,948,787 +1.27(+0.38%)
Oct 21, 2021 332.20 338.36 332.12 338.15 3,110,878 +5.93(+1.78%)
Oct 20, 2021 331.77 333.47 330.35 332.22 2,776,299 +0.22(+0.07%)
Oct 19, 2021 331.03 332.09 328.69 332.00 2,559,926 +2.76(+0.84%)
Oct 18, 2021 323.66 330.11 323.66 329.24 3,760,739 +4.27(+1.31%)
Oct 15, 2021 321.38 325.47 320.65 324.97 3,745,561 +5.90(+1.85%)
Oct 14, 2021 315.81 319.37 315.41 319.07 3,046,362 +5.35(+1.71%)
Oct 13, 2021 312.83 315.54 312.12 313.72 2,671,636 +0.44(+0.14%)
Oct 12, 2021 314.52 316.29 313.00 313.28 3,192,328 +0.77(+0.25%)
Oct 11, 2021 311.24 316.11 310.31 312.51 2,791,832 +2.44(+0.79%)
Oct 08, 2021 308.82 311.06 306.86 310.07 3,141,049 -2.91(-0.93%)
Oct 07, 2021 309.29 314.59 308.86 312.98 3,007,638 +6.60(+2.16%)
Oct 06, 2021 304.34 306.65 301.81 306.38 2,400,941 +0.82(+0.27%)
Oct 05, 2021 303.17 308.07 302.64 305.56 2,711,160 +2.79(+0.92%)
Oct 04, 2021 304.65 306.61 300.63 302.77 3,148,114 -3.14(-1.03%)
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.