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 (%)
Nov 30, 2022 302.61 313.50 301.23 313.31 15,618,220 +9.60(+3.16%)
Nov 29, 2022 303.75 307.59 303.38 303.71 3,645,775 -2.85(-0.93%)
Nov 28, 2022 312.45 316.05 305.52 306.55 4,924,666 -7.17(-2.29%)
Nov 25, 2022 310.37 316.31 309.42 313.72 3,530,831 +4.68(+1.51%)
Nov 23, 2022 314.09 315.11 308.01 309.04 4,414,692 -3.24(-1.04%)
Nov 22, 2022 307.59 314.15 306.99 312.28 6,298,257 +7.79(+2.56%)
Nov 21, 2022 304.67 306.48 302.01 304.50 4,231,754 +3.46(+1.15%)
Nov 18, 2022 301.96 303.75 298.23 301.04 3,703,035 +1.67(+0.56%)
Nov 17, 2022 299.90 301.51 294.28 299.36 3,789,147 -3.33(-1.10%)
Nov 16, 2022 294.00 304.14 292.70 302.70 5,477,206 +2.86(+0.96%)
Nov 15, 2022 292.27 304.35 291.49 299.83 9,662,887 +4.82(+1.63%)
Nov 14, 2022 302.17 303.73 294.46 295.02 6,647,313 -7.71(-2.55%)
Nov 11, 2022 299.90 305.36 298.21 302.73 5,144,935 +3.11(+1.04%)
Nov 10, 2022 286.19 302.53 285.56 299.61 8,107,652 +23.98(+8.70%)
Nov 09, 2022 277.79 281.16 275.16 275.63 3,194,948 -4.22(-1.51%)
Nov 08, 2022 281.09 281.96 276.48 279.85 3,506,003 +0.84(+0.30%)
Nov 07, 2022 275.39 280.39 271.87 279.01 3,390,007 +6.00(+2.20%)
Nov 04, 2022 274.80 277.64 266.74 273.01 4,579,640 +2.43(+0.90%)
Nov 03, 2022 272.57 274.86 269.63 270.58 5,018,396 -6.95(-2.50%)
Nov 02, 2022 283.75 277.33 277.53 4,605,487 -7.04(-2.48%)
Nov 01, 2022 288.72 290.49 281.97 284.58 3,442,894 -0.07(-0.02%)
Oct 31, 2022 282.99 287.67 281.20 284.65 4,383,248 -2.42(-0.84%)
Oct 28, 2022 278.75 287.56 278.75 287.07 3,373,994 +7.30(+2.61%)
Oct 27, 2022 280.53 282.86 278.23 279.77 3,164,353 +0.87(+0.31%)
Oct 26, 2022 279.33 280.55 275.07 278.90 2,723,834 -0.10(-0.04%)
Oct 25, 2022 274.44 280.81 274.44 279.00 2,902,766 +6.73(+2.47%)
Oct 24, 2022 266.23 273.44 266.23 272.27 3,055,336 +7.43(+2.81%)
Oct 21, 2022 257.93 265.02 257.61 264.85 3,572,942 +5.84(+2.25%)
Oct 20, 2022 264.28 267.22 257.48 259.01 4,118,080 -5.80(-2.19%)
Oct 19, 2022 271.52 271.80 262.43 264.81 4,496,071 -9.20(-3.36%)
Oct 18, 2022 276.78 278.62 272.25 274.00 3,293,848 +3.65(+1.35%)
Oct 17, 2022 268.76 272.86 268.51 270.35 3,564,468 +4.64(+1.75%)
Oct 14, 2022 275.52 275.52 265.25 265.71 2,895,657 -6.15(-2.26%)
Oct 13, 2022 264.01 273.78 258.31 271.86 4,039,004 +2.22(+0.82%)
Oct 12, 2022 273.39 273.60 269.61 269.64 2,349,569 -2.28(-0.84%)
Oct 11, 2022 270.20 275.10 270.01 271.92 2,883,524 +0.41(+0.15%)
Oct 10, 2022 272.56 273.81 269.35 271.51 2,200,456 -1.79(-0.65%)
Oct 07, 2022 276.38 277.44 271.47 273.29 2,503,026 -5.83(-2.09%)
Oct 06, 2022 278.33 281.61 276.62 279.13 2,748,118 +0.52(+0.19%)
Oct 05, 2022 275.15 280.78 274.30 278.61 2,837,539 +0.28(+0.10%)
Oct 04, 2022 276.35 280.01 275.45 278.33 3,787,988 +5.63(+2.07%)
Oct 03, 2022 270.10 274.97 268.71 272.70 3,723,690 +7.46(+2.81%)
Sep 30, 2022 267.05 270.86 264.11 265.24 4,982,309 -2.30(-0.86%)
Sep 29, 2022 267.71 267.95 264.08 267.54 4,700,225 -3.71(-1.37%)
Sep 28, 2022 264.55 272.50 262.13 271.25 6,049,154 +12.98(+5.02%)
Sep 27, 2022 258.91 263.08 256.63 258.27 3,852,358 +2.03(+0.79%)
Sep 26, 2022 260.90 262.95 255.31 256.24 4,350,440 -4.19(-1.61%)
Sep 23, 2022 257.50 260.78 255.99 260.43 3,670,228 +1.73(+0.67%)
Sep 22, 2022 260.70 260.70 257.46 258.70 3,657,480 -2.34(-0.89%)
Sep 21, 2022 265.30 269.27 260.98 261.04 3,300,187 -2.50(-0.95%)
Sep 20, 2022 266.14 267.97 260.85 263.54 3,058,849 -6.01(-2.23%)
Sep 19, 2022 262.97 270.32 262.90 269.55 3,169,881 +4.28(+1.61%)
Sep 16, 2022 258.62 265.83 258.47 265.27 9,919,861 +4.26(+1.63%)
Sep 15, 2022 267.11 267.23 260.05 261.01 4,049,962 -4.61(-1.74%)
Sep 14, 2022 268.56 268.70 262.58 265.62 4,365,529 -1.53(-0.57%)
Sep 13, 2022 280.69 282.68 266.56 267.15 4,990,114 -18.85(-6.59%)
Sep 12, 2022 289.13 291.09 284.86 286.00 3,779,078 -2.14(-0.74%)
Sep 09, 2022 287.87 290.76 286.76 288.14 2,881,684 -0.12(-0.04%)
Sep 08, 2022 284.52 288.55 283.12 288.27 2,811,885 +2.34(+0.82%)
Sep 07, 2022 279.18 286.15 279.04 285.93 3,136,537 +7.62(+2.74%)
Sep 06, 2022 281.85 283.08 276.12 278.31 4,275,586 -2.27(-0.81%)
Sep 02, 2022 284.63 285.29 278.87 280.58 2,866,290 -1.41(-0.50%)
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.