Skip to main content

Home Depot (NY: HD )

384.01 +0.77 (+0.20%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 293.37 295.53 293.14 294.24 3,317,873 +0.60(+0.20%)
Jun 29, 2021 291.38 295.54 291.17 293.64 3,413,871 +3.65(+1.26%)
Jun 28, 2021 289.42 290.90 287.30 289.99 2,856,338 +0.60(+0.21%)
Jun 25, 2021 288.11 291.08 287.47 289.39 12,716,299 +1.65(+0.57%)
Jun 24, 2021 288.92 290.50 287.58 287.74 2,871,018 +0.16(+0.05%)
Jun 23, 2021 287.90 289.42 286.62 287.58 2,778,731 -0.96(-0.33%)
Jun 22, 2021 285.24 290.57 284.47 288.54 4,788,606 +4.71(+1.66%)
Jun 21, 2021 281.66 284.86 281.31 283.83 4,088,723 +4.60(+1.65%)
Jun 18, 2021 276.75 280.35 275.34 279.22 9,529,244 -0.47(-0.17%)
Jun 17, 2021 279.63 281.62 276.84 279.69 4,855,817 +0.31(+0.11%)
Jun 16, 2021 282.99 283.60 277.89 279.38 4,867,517 -3.39(-1.20%)
Jun 15, 2021 284.89 285.07 280.03 282.76 5,712,044 -2.65(-0.93%)
Jun 14, 2021 285.05 286.10 282.55 285.41 3,677,386 -1.34(-0.47%)
Jun 11, 2021 285.37 287.19 284.52 286.75 3,018,341 +2.27(+0.80%)
Jun 10, 2021 283.87 285.72 282.50 284.48 3,561,082 +0.89(+0.32%)
Jun 09, 2021 287.38 288.79 283.18 283.59 3,902,877 -3.28(-1.15%)
Jun 08, 2021 287.21 288.15 285.10 286.87 3,182,411 +0.87(+0.30%)
Jun 07, 2021 287.07 288.19 284.08 286.00 4,307,705 -0.97(-0.34%)
Jun 04, 2021 287.99 289.22 285.44 286.97 2,859,704 -0.39(-0.14%)
Jun 03, 2021 286.96 288.74 285.75 287.36 2,873,787 -1.66(-0.57%)
Jun 02, 2021 291.10 292.48 288.26 289.02 3,663,003 -1.32(-0.45%)
Jun 01, 2021 294.33 294.88 289.29 290.34 3,866,773 -2.39(-0.82%)
May 28, 2021 294.07 295.11 292.67 292.73 3,483,195 +0.13(+0.04%)
May 27, 2021 291.25 294.10 291.25 292.60 4,068,691 +1.32(+0.45%)
May 26, 2021 291.72 294.99 290.68 291.28 3,139,119 +0.53(+0.18%)
May 25, 2021 289.62 291.06 288.45 290.74 3,838,320 +1.75(+0.61%)
May 24, 2021 290.83 292.57 288.76 288.99 3,192,195 -0.85(-0.29%)
May 21, 2021 290.97 293.07 288.63 289.85 4,271,275 -0.12(-0.04%)
May 20, 2021 289.04 293.46 289.04 289.96 4,198,439 +1.33(+0.46%)
May 19, 2021 286.38 288.91 283.69 288.63 5,709,822 -2.11(-0.73%)
May 18, 2021 293.73 297.91 288.93 290.74 7,636,418 -2.99(-1.02%)
May 17, 2021 294.64 296.32 289.42 293.74 4,778,861 -3.32(-1.12%)
May 14, 2021 299.50 300.45 295.44 297.06 4,355,557 -1.64(-0.55%)
May 13, 2021 292.81 300.53 292.52 298.70 5,630,385 +7.73(+2.66%)
May 12, 2021 299.71 301.81 290.30 290.97 6,342,106 -12.54(-4.13%)
May 11, 2021 309.75 310.25 301.26 303.51 5,991,183 -9.60(-3.07%)
May 10, 2021 312.50 317.31 311.66 313.11 5,271,325 +1.72(+0.55%)
May 07, 2021 309.04 311.91 307.98 311.40 3,267,003 +1.53(+0.49%)
May 06, 2021 306.27 310.07 305.87 309.86 3,855,438 +5.08(+1.67%)
May 05, 2021 306.10 308.15 303.90 304.79 3,518,057 -0.66(-0.22%)
May 04, 2021 302.10 305.87 301.88 305.45 4,307,393 +2.30(+0.76%)
May 03, 2021 299.49 304.39 298.94 303.15 4,012,131 +6.06(+2.04%)
Apr 30, 2021 298.36 299.08 295.20 297.10 3,397,654 -1.53(-0.51%)
Apr 29, 2021 295.30 299.04 294.72 298.63 3,552,600 +5.17(+1.76%)
Apr 28, 2021 295.52 296.44 293.08 293.46 2,956,134 -0.81(-0.27%)
Apr 27, 2021 294.19 295.99 294.08 294.27 3,636,370 +0.55(+0.19%)
Apr 26, 2021 297.11 297.40 293.10 293.72 3,102,510 -3.58(-1.20%)
Apr 23, 2021 295.74 298.80 293.34 297.30 3,712,177 +2.23(+0.76%)
Apr 22, 2021 299.42 299.63 292.66 295.07 5,310,577 -4.12(-1.38%)
Apr 21, 2021 298.28 300.99 297.29 299.19 4,074,341 +1.83(+0.61%)
Apr 20, 2021 299.24 300.79 295.71 297.36 4,861,295 -2.65(-0.88%)
Apr 19, 2021 299.69 301.83 298.72 300.01 4,895,667 -1.13(-0.37%)
Apr 16, 2021 298.17 301.69 297.34 301.14 6,768,835 +4.90(+1.65%)
Apr 15, 2021 293.92 296.85 293.77 296.24 3,821,597 +2.50(+0.85%)
Apr 14, 2021 293.46 296.21 293.08 293.75 3,748,274 -0.35(-0.12%)
Apr 13, 2021 294.21 294.55 290.97 294.10 3,957,209 -0.36(-0.12%)
Apr 12, 2021 291.63 294.93 291.26 294.45 3,874,828 +1.43(+0.49%)
Apr 09, 2021 289.48 293.10 288.91 293.02 5,019,839 +4.41(+1.53%)
Apr 08, 2021 287.03 289.37 285.09 288.62 4,396,241 +1.80(+0.63%)
Apr 07, 2021 287.15 289.27 285.40 286.82 4,137,263 -1.20(-0.42%)
Apr 06, 2021 287.86 290.00 287.42 288.02 4,345,041 -1.49(-0.51%)
Apr 05, 2021 284.40 289.92 284.31 289.50 5,116,508 +7.02(+2.49%)
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.