Skip to main content

Home Depot (NY: HD )

390.89 +6.88 (+1.79%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 301.59 304.60 301.12 302.82 2,580,860 +0.70(+0.23%)
Jul 29, 2021 301.26 303.17 300.29 302.12 2,354,356 +1.76(+0.59%)
Jul 28, 2021 301.19 303.88 299.61 300.36 2,574,928 -1.61(-0.53%)
Jul 27, 2021 306.15 306.23 300.86 301.97 3,153,230 -3.62(-1.18%)
Jul 26, 2021 304.56 305.93 301.62 305.58 2,982,545 -1.53(-0.50%)
Jul 23, 2021 304.01 307.68 302.59 307.12 3,019,771 +5.70(+1.89%)
Jul 22, 2021 302.59 302.62 300.19 301.41 2,393,181 +0.28(+0.09%)
Jul 21, 2021 302.28 303.08 299.85 301.14 3,069,560 +0.93(+0.31%)
Jul 20, 2021 293.88 300.92 293.67 300.20 4,607,511 +5.98(+2.03%)
Jul 19, 2021 293.40 294.35 290.57 294.23 4,067,320 -2.46(-0.83%)
Jul 16, 2021 298.96 301.06 296.56 296.69 3,927,510 -1.08(-0.36%)
Jul 15, 2021 292.85 298.00 292.83 297.77 2,821,671 +3.22(+1.09%)
Jul 14, 2021 294.11 295.32 293.43 294.55 3,667,633 +2.00(+0.68%)
Jul 13, 2021 297.52 298.30 292.34 292.55 3,483,624 -4.33(-1.46%)
Jul 12, 2021 296.25 298.96 295.76 296.87 2,731,991 -0.32(-0.11%)
Jul 09, 2021 295.77 298.32 295.43 297.20 2,804,286 +3.28(+1.11%)
Jul 08, 2021 294.74 295.57 290.47 293.92 3,969,869 -4.56(-1.53%)
Jul 07, 2021 293.87 299.35 293.65 298.48 3,185,993 +3.89(+1.32%)
Jul 06, 2021 297.88 298.80 292.31 294.58 3,369,341 -3.17(-1.07%)
Jul 02, 2021 297.60 298.15 296.51 297.76 2,386,212 +1.07(+0.36%)
Jul 01, 2021 295.19 296.83 293.88 296.69 2,793,442 +2.45(+0.83%)
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%)
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.