Skip to main content

Home Depot (NY: HD )

382.74 -3.15 (-0.82%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 297.88 298.94 296.46 296.52 3,438,649 +0.13(+0.04%)
May 27, 2021 295.02 297.91 295.02 296.39 4,016,657 +1.34(+0.45%)
May 26, 2021 295.50 298.81 294.45 295.05 3,098,973 +0.54(+0.18%)
May 25, 2021 293.38 294.84 292.18 294.51 3,789,233 +1.78(+0.61%)
May 24, 2021 294.59 296.36 292.50 292.74 3,151,371 -0.86(-0.29%)
May 21, 2021 294.74 296.87 292.37 293.60 4,216,650 -0.12(-0.04%)
May 20, 2021 292.78 297.26 292.78 293.72 4,144,746 +1.35(+0.46%)
May 19, 2021 290.09 292.65 287.37 292.37 5,636,799 -2.14(-0.73%)
May 18, 2021 297.53 301.77 292.68 294.51 7,538,757 -3.03(-1.02%)
May 17, 2021 298.46 300.16 293.17 297.54 4,717,745 -3.37(-1.12%)
May 14, 2021 303.38 304.34 299.26 300.91 4,299,854 -1.66(-0.55%)
May 13, 2021 296.60 304.43 296.31 302.57 5,558,378 +7.83(+2.66%)
May 12, 2021 303.60 305.71 294.06 294.74 6,260,998 -12.70(-4.13%)
May 11, 2021 313.76 314.27 305.17 307.44 5,914,562 -9.73(-3.07%)
May 10, 2021 316.55 321.42 315.70 317.17 5,203,911 +1.74(+0.55%)
May 07, 2021 313.04 315.95 311.97 315.43 3,225,222 +1.55(+0.49%)
May 06, 2021 310.24 314.09 309.83 313.88 3,806,131 +5.14(+1.67%)
May 05, 2021 310.07 312.14 307.83 308.74 3,473,065 -0.67(-0.22%)
May 04, 2021 306.01 309.83 305.79 309.41 4,252,307 +2.32(+0.76%)
May 03, 2021 303.37 308.34 302.81 307.08 3,960,820 +6.14(+2.04%)
Apr 30, 2021 302.23 302.96 299.03 300.94 3,354,202 -1.55(-0.51%)
Apr 29, 2021 299.12 302.92 298.54 302.50 3,507,167 +5.24(+1.76%)
Apr 28, 2021 299.35 300.29 296.88 297.26 2,918,329 -0.82(-0.27%)
Apr 27, 2021 298.00 299.83 297.89 298.08 3,589,865 +0.56(+0.19%)
Apr 26, 2021 300.95 301.25 296.90 297.52 3,062,832 -3.63(-1.20%)
Apr 23, 2021 299.57 302.67 297.14 301.15 3,664,702 +2.26(+0.76%)
Apr 22, 2021 303.30 303.51 296.45 298.89 5,242,660 -4.18(-1.38%)
Apr 21, 2021 302.14 304.89 301.14 303.06 4,022,235 +1.85(+0.61%)
Apr 20, 2021 303.11 304.68 299.54 301.21 4,799,124 -2.69(-0.88%)
Apr 19, 2021 303.57 305.74 302.59 303.90 4,833,057 -1.14(-0.37%)
Apr 16, 2021 302.03 305.59 301.19 305.05 6,682,269 +4.97(+1.65%)
Apr 15, 2021 297.73 300.69 297.58 300.08 3,772,724 +2.53(+0.85%)
Apr 14, 2021 297.26 300.04 296.87 297.55 3,700,338 -0.35(-0.12%)
Apr 13, 2021 298.02 298.37 294.74 297.90 3,906,601 -0.36(-0.12%)
Apr 12, 2021 295.41 298.75 295.03 298.27 3,825,273 +1.45(+0.49%)
Apr 09, 2021 293.23 296.90 292.65 296.82 4,955,641 +4.46(+1.53%)
Apr 08, 2021 290.75 293.12 288.78 292.35 4,340,018 +1.82(+0.63%)
Apr 07, 2021 290.88 293.01 289.10 290.53 4,084,352 -1.22(-0.42%)
Apr 06, 2021 291.59 293.76 291.14 291.75 4,289,473 -1.51(-0.51%)
Apr 05, 2021 288.09 293.67 287.99 293.25 5,051,074 +7.11(+2.49%)
Apr 01, 2021 285.33 286.89 282.55 286.14 4,220,205 +2.32(+0.82%)
Mar 31, 2021 284.05 286.39 282.79 283.82 5,101,827 +0.40(+0.14%)
Mar 30, 2021 280.47 284.22 278.97 283.42 5,426,024 +2.44(+0.87%)
Mar 29, 2021 282.00 284.10 278.87 280.98 4,992,754 -1.50(-0.53%)
Mar 26, 2021 276.46 282.66 275.25 282.48 6,308,851 +6.16(+2.23%)
Mar 25, 2021 272.46 276.97 271.92 276.31 5,778,121 +4.12(+1.51%)
Mar 24, 2021 268.95 275.94 268.70 272.20 5,206,573 +2.58(+0.96%)
Mar 23, 2021 269.28 272.83 268.65 269.62 5,163,208 +0.97(+0.36%)
Mar 22, 2021 266.38 269.95 264.25 268.65 5,984,590 -0.15(-0.06%)
Mar 19, 2021 263.73 268.80 262.60 268.80 14,765,932 +5.52(+2.10%)
Mar 18, 2021 259.44 265.43 258.26 263.28 5,170,512 +2.91(+1.12%)
Mar 17, 2021 261.40 263.95 259.64 260.37 6,354,286 -1.91(-0.73%)
Mar 16, 2021 258.98 262.68 258.16 262.27 4,795,203 +3.29(+1.27%)
Mar 15, 2021 255.23 260.01 255.08 258.98 4,684,737 +5.06(+1.99%)
Mar 12, 2021 248.67 254.59 248.03 253.93 4,506,829 +3.95(+1.58%)
Mar 11, 2021 249.74 251.77 248.44 249.97 4,700,411 +2.43(+0.98%)
Mar 10, 2021 247.69 249.88 245.54 247.55 4,083,122 +2.72(+1.11%)
Mar 09, 2021 242.76 247.23 241.89 244.82 7,161,560 +5.48(+2.29%)
Mar 08, 2021 234.91 243.22 233.33 239.34 5,450,255 +5.09(+2.17%)
Mar 05, 2021 233.09 234.88 227.85 234.25 6,874,252 +2.39(+1.03%)
Mar 04, 2021 236.54 237.34 228.32 231.86 7,732,266 -5.94(-2.50%)
Mar 03, 2021 239.57 240.70 236.55 237.80 4,605,570 -2.71(-1.13%)
Mar 02, 2021 241.79 243.11 240.03 240.51 4,047,215 -1.23(-0.51%)
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.