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 (%)
Sep 30, 2021 317.75 318.19 307.78 308.37 4,529,778 -8.14(-2.57%)
Sep 29, 2021 313.16 318.35 313.16 316.52 2,577,260 +2.94(+0.94%)
Sep 28, 2021 320.69 320.69 312.32 313.58 3,516,983 -7.15(-2.23%)
Sep 27, 2021 316.46 322.92 316.46 320.73 3,157,436 +3.68(+1.16%)
Sep 24, 2021 316.38 317.37 315.22 317.04 2,134,466 +1.48(+0.47%)
Sep 23, 2021 317.37 318.95 315.27 315.56 2,583,216 -0.02(-0.01%)
Sep 22, 2021 315.50 318.46 313.26 315.58 3,058,168 +1.61(+0.51%)
Sep 21, 2021 312.85 316.55 311.89 313.97 3,375,408 +2.83(+0.91%)
Sep 20, 2021 311.73 315.01 308.53 311.14 4,295,999 -4.19(-1.33%)
Sep 17, 2021 314.66 319.07 314.66 315.33 7,561,173 -0.68(-0.21%)
Sep 16, 2021 314.44 317.37 313.93 316.01 3,240,242 +2.84(+0.91%)
Sep 15, 2021 313.16 314.39 310.10 313.17 3,060,325 +0.24(+0.08%)
Sep 14, 2021 315.67 317.04 312.28 312.94 3,040,180 -2.19(-0.69%)
Sep 13, 2021 314.66 316.72 312.59 315.13 4,160,661 +3.29(+1.05%)
Sep 10, 2021 313.76 314.92 311.37 311.84 3,391,221 +0.17(+0.05%)
Sep 09, 2021 312.31 313.51 310.82 311.67 3,206,190 +0.18(+0.06%)
Sep 08, 2021 309.02 311.82 307.78 311.49 2,362,523 +2.47(+0.80%)
Sep 07, 2021 310.98 312.41 307.10 309.02 2,720,558 -1.31(-0.42%)
Sep 03, 2021 305.62 310.85 305.46 310.33 2,954,232 +2.44(+0.79%)
Sep 02, 2021 305.34 308.30 304.09 307.88 3,311,212 +3.85(+1.27%)
Sep 01, 2021 305.84 306.04 300.88 304.03 3,554,206 -0.84(-0.27%)
Aug 31, 2021 305.63 306.82 302.48 304.87 4,475,333 -0.86(-0.28%)
Aug 30, 2021 304.62 307.97 303.96 305.73 3,131,060 +3.48(+1.15%)
Aug 27, 2021 299.92 302.88 298.76 302.25 3,194,134 +1.78(+0.59%)
Aug 26, 2021 302.09 303.76 300.03 300.48 3,158,726 -2.24(-0.74%)
Aug 25, 2021 302.97 305.22 302.00 302.72 2,767,848 -0.95(-0.31%)
Aug 24, 2021 307.28 307.36 303.31 303.67 2,524,690 -2.65(-0.87%)
Aug 23, 2021 308.44 308.94 305.99 306.33 2,988,088 -1.40(-0.46%)
Aug 20, 2021 301.56 308.14 301.40 307.73 3,134,758 +5.93(+1.96%)
Aug 19, 2021 297.96 303.94 297.04 301.80 3,182,051 +1.26(+0.42%)
Aug 18, 2021 298.48 306.44 298.16 300.54 5,220,946 +0.75(+0.25%)
Aug 17, 2021 300.03 302.45 295.92 299.79 9,973,756 -13.37(-4.27%)
Aug 16, 2021 309.10 313.70 306.54 313.16 3,742,220 +3.49(+1.13%)
Aug 13, 2021 312.05 313.86 309.36 309.67 2,371,975 -2.52(-0.81%)
Aug 12, 2021 315.31 315.92 310.57 312.20 2,732,972 -2.79(-0.88%)
Aug 11, 2021 311.99 316.43 311.62 314.98 3,486,074 +5.16(+1.67%)
Aug 10, 2021 307.20 311.47 305.77 309.82 1,998,446 +2.54(+0.83%)
Aug 09, 2021 307.72 309.44 305.94 307.28 2,134,724 -1.01(-0.33%)
Aug 06, 2021 312.82 313.78 307.62 308.29 2,843,696 -3.06(-0.98%)
Aug 05, 2021 310.27 314.05 309.46 311.35 2,443,765 +2.62(+0.85%)
Aug 04, 2021 309.08 310.23 307.87 308.73 1,907,351 -1.52(-0.49%)
Aug 03, 2021 306.90 311.26 306.60 310.25 2,573,938 +4.41(+1.44%)
Aug 02, 2021 308.44 308.44 305.09 305.84 2,156,576 -0.91(-0.30%)
Jul 30, 2021 305.50 308.54 305.02 306.75 2,547,854 +0.71(+0.23%)
Jul 29, 2021 305.16 307.09 304.18 306.04 2,324,246 +1.78(+0.59%)
Jul 28, 2021 305.09 307.81 303.50 304.25 2,541,997 -1.63(-0.53%)
Jul 27, 2021 310.11 310.20 304.76 305.88 3,112,903 -3.66(-1.18%)
Jul 26, 2021 308.50 309.90 305.52 309.54 2,944,401 -1.55(-0.50%)
Jul 23, 2021 307.94 311.66 306.51 311.09 2,981,151 +5.78(+1.89%)
Jul 22, 2021 306.51 306.54 304.07 305.32 2,362,574 +0.28(+0.09%)
Jul 21, 2021 306.20 307.01 303.74 305.04 3,030,304 +0.94(+0.31%)
Jul 20, 2021 297.69 304.82 297.48 304.09 4,548,585 +6.06(+2.03%)
Jul 19, 2021 297.20 298.16 294.33 298.04 4,015,303 -2.50(-0.83%)
Jul 16, 2021 302.83 304.96 300.40 300.53 3,877,281 -1.09(-0.36%)
Jul 15, 2021 296.64 301.86 296.63 301.63 2,785,585 +3.26(+1.09%)
Jul 14, 2021 297.92 299.15 297.23 298.36 3,620,727 +2.03(+0.68%)
Jul 13, 2021 301.37 302.17 296.13 296.33 3,439,072 -4.38(-1.46%)
Jul 12, 2021 300.09 302.83 299.59 300.72 2,697,052 -0.33(-0.11%)
Jul 09, 2021 299.60 302.19 299.26 301.05 2,768,422 +3.32(+1.11%)
Jul 08, 2021 298.56 299.40 294.23 297.73 3,919,098 -4.62(-1.53%)
Jul 07, 2021 297.68 303.22 297.46 302.35 3,145,248 +3.94(+1.32%)
Jul 06, 2021 301.74 302.67 296.10 298.40 3,326,251 -3.21(-1.07%)
Jul 02, 2021 301.46 302.01 300.35 301.62 2,355,695 +1.08(+0.36%)
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.