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 (%)
Apr 30, 2019 178.45 180.40 177.78 180.36 3,856,905 +1.36(+0.76%)
Apr 29, 2019 180.01 180.45 177.38 178.99 4,275,102 -1.28(-0.71%)
Apr 26, 2019 182.29 182.52 180.04 180.28 4,021,077 -2.56(-1.40%)
Apr 25, 2019 182.40 183.92 181.56 182.84 3,718,199 -0.20(-0.11%)
Apr 24, 2019 182.54 184.42 181.99 183.03 3,106,979 +0.59(+0.33%)
Apr 23, 2019 181.63 183.57 180.12 182.44 4,181,784 +1.12(+0.62%)
Apr 22, 2019 180.72 182.62 180.62 181.31 2,929,905 -0.78(-0.43%)
Apr 18, 2019 182.41 183.97 181.60 182.09 3,571,680 -0.79(-0.43%)
Apr 17, 2019 181.81 183.14 181.79 182.88 3,422,411 +1.84(+1.02%)
Apr 16, 2019 181.73 182.39 180.88 181.04 3,694,959 -0.34(-0.19%)
Apr 15, 2019 180.76 181.63 180.09 181.38 3,443,468 +0.89(+0.50%)
Apr 12, 2019 178.97 180.85 178.97 180.49 3,498,833 +2.10(+1.18%)
Apr 11, 2019 176.99 178.41 176.22 178.39 2,784,474 +1.81(+1.03%)
Apr 10, 2019 178.20 178.50 175.33 176.58 4,051,796 -1.30(-0.73%)
Apr 09, 2019 179.08 179.48 177.49 177.88 4,203,290 -2.35(-1.30%)
Apr 08, 2019 178.29 180.44 178.18 180.22 3,434,456 +1.32(+0.74%)
Apr 05, 2019 177.84 179.85 177.62 178.91 4,083,082 +1.43(+0.80%)
Apr 04, 2019 176.20 177.52 175.33 177.48 3,544,937 +1.63(+0.93%)
Apr 03, 2019 172.64 176.01 171.87 175.85 5,173,032 +3.81(+2.21%)
Apr 02, 2019 173.10 173.10 171.78 172.04 3,069,532 -1.18(-0.68%)
Apr 01, 2019 170.88 173.45 170.75 173.22 6,077,276 +3.32(+1.95%)
Mar 29, 2019 168.98 170.03 168.35 169.90 5,279,026 +1.62(+0.96%)
Mar 28, 2019 168.15 169.47 167.48 168.28 3,756,263 +0.72(+0.43%)
Mar 27, 2019 167.92 169.65 166.80 167.56 4,734,029 -0.08(-0.05%)
Mar 26, 2019 168.84 170.17 167.11 167.64 4,679,372 -0.30(-0.18%)
Mar 25, 2019 167.12 169.74 166.91 167.94 4,343,337 +0.82(+0.49%)
Mar 22, 2019 167.62 170.04 167.05 167.12 5,843,397 -1.08(-0.64%)
Mar 21, 2019 164.24 168.23 164.24 168.20 5,371,357 +3.43(+2.08%)
Mar 20, 2019 163.18 165.68 162.41 164.78 5,389,712 +1.75(+1.07%)
Mar 19, 2019 163.08 164.53 162.46 163.03 5,011,112 +0.63(+0.39%)
Mar 18, 2019 161.61 162.46 161.44 162.40 4,850,199 +1.05(+0.65%)
Mar 15, 2019 161.41 161.58 158.99 161.35 9,102,455 +0.55(+0.34%)
Mar 14, 2019 160.51 160.91 159.82 160.80 4,961,459 +0.42(+0.26%)
Mar 13, 2019 162.24 162.72 160.33 160.38 5,114,111 -1.33(-0.82%)
Mar 12, 2019 161.21 161.95 160.24 161.71 4,296,532 +1.37(+0.86%)
Mar 11, 2019 159.95 161.01 159.25 160.34 4,398,121 +1.06(+0.67%)
Mar 08, 2019 159.50 159.87 157.77 159.28 4,399,991 -1.12(-0.70%)
Mar 07, 2019 162.05 162.26 159.58 160.40 4,689,952 -1.71(-1.05%)
Mar 06, 2019 162.18 162.56 161.57 162.11 5,072,575 +0.40(+0.24%)
Mar 05, 2019 161.92 162.70 161.05 161.71 3,985,730 +0.17(+0.10%)
Mar 04, 2019 163.65 163.68 160.04 161.54 5,742,081 -1.19(-0.73%)
Mar 01, 2019 163.31 163.96 160.71 162.74 6,236,905 +0.03(+0.02%)
Feb 28, 2019 161.36 162.76 160.93 162.71 8,602,087 +1.29(+0.80%)
Feb 27, 2019 165.14 165.67 161.02 161.42 9,973,255 -4.07(-2.46%)
Feb 26, 2019 163.11 165.64 160.66 165.49 15,387,680 -1.48(-0.88%)
Feb 25, 2019 169.40 169.99 166.95 166.97 7,038,497 -2.12(-1.25%)
Feb 22, 2019 168.47 169.22 168.41 169.09 3,779,418 +0.50(+0.30%)
Feb 21, 2019 168.61 169.07 167.52 168.58 3,519,557 -0.03(-0.02%)
Feb 20, 2019 169.09 169.09 167.96 168.61 4,517,083 -0.42(-0.25%)
Feb 19, 2019 168.49 169.79 168.11 169.03 4,356,020 -0.05(-0.03%)
Feb 15, 2019 166.87 169.29 166.15 169.09 5,686,650 +4.11(+2.49%)
Feb 14, 2019 164.79 166.04 163.47 164.97 2,959,097 -0.61(-0.37%)
Feb 13, 2019 163.73 165.82 163.40 165.59 4,718,484 +2.54(+1.56%)
Feb 12, 2019 161.57 163.82 161.29 163.05 4,264,967 +2.28(+1.42%)
Feb 11, 2019 162.59 162.96 160.61 160.76 4,156,725 -1.42(-0.88%)
Feb 08, 2019 160.88 162.22 160.59 162.19 3,177,278 +0.41(+0.26%)
Feb 07, 2019 161.48 162.52 160.35 161.77 3,178,383 -0.57(-0.35%)
Feb 06, 2019 164.07 164.07 161.76 162.34 3,495,283 -1.47(-0.90%)
Feb 05, 2019 164.25 164.34 162.32 163.81 4,546,022 -0.03(-0.02%)
Feb 04, 2019 161.97 163.85 161.57 163.85 3,456,055 +1.81(+1.12%)
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.