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 (%)
Aug 31, 2018 175.40 175.40 175.40 0 +1.32(+0.76%)
Aug 30, 2018 175.60 175.99 173.94 174.08 3,234,207 -2.12(-1.20%)
Aug 29, 2018 175.70 176.47 175.35 176.20 2,848,078 +0.65(+0.37%)
Aug 28, 2018 175.84 175.94 174.38 175.55 4,045,507 -0.01(-0.01%)
Aug 27, 2018 176.30 176.40 174.87 175.56 2,900,822 +0.59(+0.34%)
Aug 24, 2018 174.14 176.01 173.84 174.97 3,513,985 +0.99(+0.57%)
Aug 23, 2018 173.31 175.06 173.09 173.98 4,135,870 +1.03(+0.60%)
Aug 22, 2018 174.53 176.92 172.66 172.94 5,760,432 -1.09(-0.63%)
Aug 21, 2018 172.82 174.48 172.46 174.04 4,743,534 +2.00(+1.16%)
Aug 20, 2018 170.22 172.48 169.84 172.04 3,401,631 +2.06(+1.21%)
Aug 17, 2018 170.01 170.34 169.33 169.98 4,470,629 +0.15(+0.09%)
Aug 16, 2018 168.64 170.44 168.38 169.83 6,546,437 +1.22(+0.72%)
Aug 15, 2018 166.67 168.78 166.09 168.61 6,959,457 +0.77(+0.46%)
Aug 14, 2018 169.64 170.34 166.25 167.84 13,215,039 -0.90(-0.54%)
Aug 13, 2018 170.62 171.74 168.62 168.74 6,082,579 -1.88(-1.10%)
Aug 10, 2018 171.53 172.04 170.05 170.62 3,305,398 -1.55(-0.90%)
Aug 09, 2018 172.97 173.61 172.13 172.17 2,837,014 +0.05(+0.03%)
Aug 08, 2018 171.61 172.89 171.49 172.12 2,504,285 +0.84(+0.49%)
Aug 07, 2018 170.66 171.40 170.05 171.27 3,511,700 +1.18(+0.69%)
Aug 06, 2018 170.03 170.41 169.59 170.09 2,892,659 +0.04(+0.03%)
Aug 03, 2018 170.39 170.71 169.71 170.05 2,656,859 -0.02(-0.01%)
Aug 02, 2018 169.58 170.22 168.23 170.06 4,076,824 -0.56(-0.33%)
Aug 01, 2018 171.11 171.87 170.01 170.62 3,551,601 -1.06(-0.62%)
Jul 31, 2018 171.83 172.12 171.12 171.68 3,216,649 +0.21(+0.12%)
Jul 30, 2018 170.82 171.72 170.71 171.47 2,682,081 +0.12(+0.07%)
Jul 27, 2018 174.02 174.26 170.95 171.35 4,454,177 -1.96(-1.13%)
Jul 26, 2018 175.17 175.68 172.89 173.31 4,924,185 -1.39(-0.80%)
Jul 25, 2018 175.05 175.83 173.03 174.71 5,042,916 -0.86(-0.49%)
Jul 24, 2018 176.91 177.53 175.01 175.57 5,819,441 -0.21(-0.12%)
Jul 23, 2018 176.78 175.49 175.78 2,605,020 -0.19(-0.11%)
Jul 20, 2018 175.65 177.10 175.42 175.97 4,105,478 -0.16(-0.09%)
Jul 19, 2018 174.61 176.64 174.31 176.12 4,246,619 +1.44(+0.83%)
Jul 18, 2018 174.72 175.51 174.00 174.68 4,357,932 -0.11(-0.06%)
Jul 17, 2018 172.65 175.08 172.65 174.79 5,364,625 +1.93(+1.12%)
Jul 16, 2018 173.09 173.16 172.00 172.86 2,911,307 +0.16(+0.10%)
Jul 13, 2018 172.50 173.78 172.50 172.70 2,659,533 +0.64(+0.37%)
Jul 12, 2018 172.27 172.52 171.23 172.06 3,116,939 +0.87(+0.51%)
Jul 11, 2018 171.42 171.89 170.32 171.19 3,805,900 -0.57(-0.33%)
Jul 10, 2018 170.85 171.89 170.69 171.76 3,268,554 +1.33(+0.78%)
Jul 09, 2018 170.10 170.98 169.59 170.43 2,959,353 +1.39(+0.82%)
Jul 06, 2018 169.13 169.79 167.71 169.04 2,936,740 +0.06(+0.04%)
Jul 05, 2018 169.05 169.26 167.87 168.98 2,703,622 +0.69(+0.41%)
Jul 03, 2018 168.29 168.29 168.29 0 -0.35(-0.21%)
Jul 02, 2018 168.47 168.78 166.99 168.64 4,398,120 -0.94(-0.55%)
Jun 29, 2018 170.24 172.82 169.48 169.58 4,724,691 -0.09(-0.06%)
Jun 28, 2018 169.49 170.37 168.20 169.67 3,444,632 +0.16(+0.10%)
Jun 27, 2018 170.93 172.09 169.50 169.51 4,339,267 -1.16(-0.68%)
Jun 26, 2018 170.86 171.52 170.01 170.67 3,758,397 -0.02(-0.01%)
Jun 25, 2018 171.59 171.96 169.54 170.69 5,898,536 -0.90(-0.52%)
Jun 22, 2018 174.52 174.84 171.38 171.59 8,130,991 -2.52(-1.45%)
Jun 21, 2018 173.15 174.63 172.66 174.11 5,401,695 +1.07(+0.62%)
Jun 20, 2018 173.84 173.95 172.20 173.04 3,899,643 -0.11(-0.07%)
Jun 19, 2018 172.28 173.75 172.19 173.15 6,329,076 -1.29(-0.74%)
Jun 18, 2018 172.91 174.63 172.19 174.44 3,917,866 +0.13(+0.08%)
Jun 15, 2018 173.55 173.55 174.31 8,997,976 +0.76(+0.44%)
Jun 14, 2018 174.06 174.71 172.24 173.55 4,953,948 -0.56(-0.32%)
Jun 13, 2018 174.97 175.21 173.54 174.11 5,899,540 -0.87(-0.50%)
Jun 12, 2018 173.70 175.00 173.41 174.97 5,311,429 +1.45(+0.84%)
Jun 11, 2018 172.89 174.29 172.39 173.52 4,881,359 +1.14(+0.66%)
Jun 08, 2018 170.25 172.53 169.50 172.38 4,609,165 +1.88(+1.10%)
Jun 07, 2018 168.47 171.40 168.47 170.51 5,037,762 +2.24(+1.33%)
Jun 06, 2018 168.26 166.20 168.26 4,757,035 +1.43(+0.86%)
Jun 05, 2018 165.53 167.21 164.88 166.83 4,867,867 +0.50(+0.30%)
Jun 04, 2018 163.60 166.48 163.38 166.33 4,718,595 +3.48(+2.14%)
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.