Skip to main content

Home Depot (NY: HD )

381.47 -4.42 (-1.15%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 177.04 177.67 168.54 169.69 8,074,695 -8.53(-4.79%)
Mar 30, 2020 173.20 180.13 170.51 178.22 7,632,350 +5.04(+2.91%)
Mar 27, 2020 171.31 178.48 169.50 173.18 7,835,900 -4.23(-2.39%)
Mar 26, 2020 166.76 180.13 165.86 177.41 11,191,296 +12.22(+7.40%)
Mar 25, 2020 167.61 174.08 163.59 165.19 12,649,581 -2.69(-1.60%)
Mar 24, 2020 157.58 168.75 156.33 167.88 16,143,797 +20.29(+13.75%)
Mar 23, 2020 136.38 149.90 133.00 147.59 13,465,200 +9.31(+6.73%)
Mar 20, 2020 147.94 154.70 137.97 138.28 13,866,427 -8.16(-5.57%)
Mar 19, 2020 139.20 148.06 129.06 146.44 14,850,842 +5.00(+3.53%)
Mar 18, 2020 145.23 147.53 127.81 141.44 16,144,712 -16.37(-10.37%)
Mar 17, 2020 152.88 158.85 141.14 157.81 17,859,920 +7.89(+5.26%)
Mar 16, 2020 165.38 169.14 148.24 149.92 13,787,149 -37.00(-19.79%)
Mar 13, 2020 182.18 187.06 172.68 186.92 11,324,623 +13.71(+7.91%)
Mar 12, 2020 177.60 187.75 167.99 173.22 12,019,751 -20.27(-10.48%)
Mar 11, 2020 197.49 199.17 191.31 193.48 7,985,444 -10.28(-5.04%)
Mar 10, 2020 196.10 203.88 190.49 203.76 7,980,266 +13.76(+7.24%)
Mar 09, 2020 193.08 195.17 187.11 190.00 11,206,338 -16.30(-7.90%)
Mar 06, 2020 205.45 207.91 200.65 206.30 8,196,811 -5.69(-2.68%)
Mar 05, 2020 213.60 216.32 210.49 211.99 7,168,678 -5.66(-2.60%)
Mar 04, 2020 210.36 217.86 209.27 217.65 7,497,373 +11.86(+5.76%)
Mar 03, 2020 207.67 212.90 203.65 205.78 9,339,123 -1.81(-0.87%)
Mar 02, 2020 198.60 207.65 197.25 207.59 7,918,382 +10.92(+5.55%)
Feb 28, 2020 197.38 199.57 191.69 196.67 13,086,585 -6.22(-3.07%)
Feb 27, 2020 208.61 212.00 202.74 202.89 8,429,947 -9.52(-4.48%)
Feb 26, 2020 215.86 217.61 211.54 212.41 7,712,656 -1.90(-0.88%)
Feb 25, 2020 222.18 222.97 213.50 214.31 8,923,797 -2.09(-0.97%)
Feb 24, 2020 215.30 219.48 214.60 216.40 5,919,575 -5.09(-2.30%)
Feb 21, 2020 222.54 223.32 220.28 221.49 4,298,837 -1.52(-0.68%)
Feb 20, 2020 220.00 223.10 218.61 223.01 4,099,125 +3.05(+1.39%)
Feb 19, 2020 221.10 221.64 219.39 219.96 3,004,007 -0.27(-0.12%)
Feb 18, 2020 221.04 222.19 219.53 220.23 3,204,000 -0.98(-0.44%)
Feb 14, 2020 219.78 221.37 219.05 221.21 3,147,422 +2.41(+1.10%)
Feb 13, 2020 217.55 219.92 217.03 218.80 2,733,854 +0.69(+0.32%)
Feb 12, 2020 218.60 218.75 215.62 218.11 3,977,793 -0.04(-0.02%)
Feb 11, 2020 217.22 218.88 216.85 218.15 2,982,233 +0.93(+0.43%)
Feb 10, 2020 213.60 217.22 213.22 217.22 2,844,438 +2.99(+1.39%)
Feb 07, 2020 215.62 216.25 213.53 214.24 2,720,418 -1.39(-0.64%)
Feb 06, 2020 214.87 216.13 214.40 215.62 4,353,412 +0.66(+0.31%)
Feb 05, 2020 214.05 215.16 212.94 214.97 4,285,048 +2.81(+1.32%)
Feb 04, 2020 211.28 213.39 211.28 212.16 3,881,757 +3.12(+1.49%)
Feb 03, 2020 207.91 210.83 207.06 209.03 5,650,124 +3.11(+1.51%)
Jan 31, 2020 210.32 210.56 205.74 205.93 5,875,815 -4.23(-2.01%)
Jan 30, 2020 209.45 210.62 209.06 210.16 5,189,324 -1.11(-0.53%)
Jan 29, 2020 212.07 212.95 210.71 211.27 2,840,075 +0.15(+0.07%)
Jan 28, 2020 209.29 212.38 208.86 211.13 4,011,811 +2.41(+1.15%)
Jan 27, 2020 206.02 209.87 206.02 208.72 3,982,764 -0.73(-0.35%)
Jan 24, 2020 211.67 212.55 208.15 209.45 4,948,480 -1.49(-0.71%)
Jan 23, 2020 209.57 212.00 208.22 210.94 5,115,040 +0.68(+0.32%)
Jan 22, 2020 211.07 213.54 210.25 210.26 4,464,089 -0.04(-0.02%)
Jan 21, 2020 209.03 210.95 208.60 210.31 5,398,169 +0.94(+0.45%)
Jan 17, 2020 207.29 209.99 206.66 209.37 8,838,590 +2.79(+1.35%)
Jan 16, 2020 203.97 206.62 203.49 206.58 5,963,540 +3.82(+1.88%)
Jan 15, 2020 200.68 203.11 200.54 202.76 3,811,969 +1.61(+0.80%)
Jan 14, 2020 200.85 203.09 200.70 201.15 4,336,643 -0.48(-0.24%)
Jan 13, 2020 202.68 202.69 201.04 201.63 6,713,402 -0.79(-0.39%)
Jan 10, 2020 202.91 203.57 201.35 202.43 4,681,755 -0.88(-0.43%)
Jan 09, 2020 201.00 203.63 200.29 203.30 5,365,058 +3.07(+1.53%)
Jan 08, 2020 197.53 201.30 197.41 200.23 5,445,500 +2.95(+1.50%)
Jan 07, 2020 198.16 199.12 195.82 197.28 6,298,122 -1.30(-0.65%)
Jan 06, 2020 195.45 198.62 195.37 198.58 6,294,548 +0.93(+0.47%)
Jan 03, 2020 196.03 198.33 195.68 197.65 3,794,518 -0.66(-0.33%)
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.