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 (%)
Jul 31, 2017 125.80 127.48 125.41 127.16 6,179,276 +1.29(+1.03%)
Jul 28, 2017 125.71 126.03 125.22 125.87 4,024,852 +0.30(+0.24%)
Jul 27, 2017 124.25 125.68 124.00 125.57 6,351,444 +0.88(+0.71%)
Jul 26, 2017 124.83 125.16 124.06 124.69 3,336,477 -0.24(-0.19%)
Jul 25, 2017 123.88 125.29 123.49 124.92 5,885,229 +2.03(+1.65%)
Jul 24, 2017 124.62 124.69 122.61 122.89 8,582,018 -1.76(-1.41%)
Jul 21, 2017 124.97 125.29 124.31 124.65 10,729,745 -0.32(-0.26%)
Jul 20, 2017 129.67 129.68 123.77 124.97 21,484,382 -5.33(-4.09%)
Jul 19, 2017 129.67 130.90 129.67 130.30 3,304,024 +0.96(+0.74%)
Jul 18, 2017 130.69 130.78 129.18 129.34 4,451,253 -1.46(-1.12%)
Jul 17, 2017 129.96 131.32 129.81 130.81 4,901,789 +0.86(+0.66%)
Jul 14, 2017 130.62 129.04 129.95 4,221,744 -0.35(-0.27%)
Jul 13, 2017 129.90 131.01 129.71 130.29 3,868,238 +0.59(+0.46%)
Jul 12, 2017 128.74 130.17 128.43 129.70 5,030,471 +1.69(+1.32%)
Jul 11, 2017 128.73 129.04 127.92 128.01 6,637,747 -0.49(-0.38%)
Jul 10, 2017 129.38 129.42 128.35 128.50 5,977,842 -0.89(-0.69%)
Jul 07, 2017 129.23 129.94 129.11 129.39 4,441,683 +0.15(+0.12%)
Jul 06, 2017 129.00 129.61 128.53 129.24 4,009,742 -0.54(-0.42%)
Jul 05, 2017 130.91 131.15 128.74 129.78 5,214,816 -1.12(-0.86%)
Jul 03, 2017 131.23 131.57 130.65 130.91 1,951,242 +0.52(+0.40%)
Jun 30, 2017 129.63 130.90 129.43 130.39 4,283,408 +1.05(+0.81%)
Jun 29, 2017 129.85 130.05 128.79 129.33 3,359,248 -0.91(-0.70%)
Jun 28, 2017 129.84 130.43 129.50 130.24 5,984,038 +0.84(+0.65%)
Jun 27, 2017 128.40 130.26 128.14 129.40 5,373,156 +0.70(+0.54%)
Jun 26, 2017 128.92 129.17 128.46 128.71 4,855,600 +0.09(+0.07%)
Jun 23, 2017 131.88 131.93 128.27 128.61 13,438,090 -3.54(-2.68%)
Jun 22, 2017 132.97 133.51 132.15 132.16 3,938,124 -0.94(-0.71%)
Jun 21, 2017 134.22 134.75 132.96 133.10 4,789,617 -0.92(-0.68%)
Jun 20, 2017 134.92 135.34 133.96 134.02 4,942,682 -0.97(-0.72%)
Jun 19, 2017 133.37 135.17 132.93 134.99 6,113,125 +1.84(+1.39%)
Jun 16, 2017 132.81 133.19 132.10 133.14 10,712,381 -0.11(-0.08%)
Jun 15, 2017 132.71 133.68 131.68 133.25 4,673,306 +0.01(+0.01%)
Jun 14, 2017 131.32 133.69 130.86 133.24 7,058,220 +2.35(+1.80%)
Jun 13, 2017 129.46 130.93 129.25 130.89 4,416,229 +1.54(+1.19%)
Jun 12, 2017 129.88 130.30 128.97 129.35 5,263,501 -0.66(-0.51%)
Jun 09, 2017 130.90 130.90 129.86 130.01 5,535,775 -0.46(-0.35%)
Jun 08, 2017 131.95 130.37 130.47 4,754,813 -1.24(-0.94%)
Jun 07, 2017 131.49 132.00 131.20 131.71 3,716,475 +0.65(+0.49%)
Jun 06, 2017 131.27 131.46 130.60 131.07 3,835,654 -0.50(-0.38%)
Jun 05, 2017 132.20 132.28 131.09 131.57 3,119,791 -0.48(-0.36%)
Jun 02, 2017 131.57 132.48 131.25 132.05 4,100,737 +0.17(+0.13%)
Jun 01, 2017 130.49 131.88 129.83 131.88 3,981,619 +1.39(+1.07%)
May 31, 2017 131.20 131.22 130.29 130.48 8,421,694 -0.31(-0.24%)
May 30, 2017 130.90 131.37 130.50 130.80 4,122,512 -0.11(-0.08%)
May 26, 2017 131.92 132.19 130.69 130.91 5,069,968 -1.32(-1.00%)
May 25, 2017 132.01 132.42 131.29 132.22 3,680,906 +1.23(+0.94%)
May 24, 2017 130.74 131.35 129.55 130.99 5,435,056 +0.14(+0.11%)
May 23, 2017 131.76 132.20 130.72 130.85 5,491,234 -0.95(-0.72%)
May 22, 2017 132.25 132.68 131.67 131.80 4,497,614 -0.29(-0.22%)
May 19, 2017 131.87 132.46 131.26 132.09 5,658,233 +0.51(+0.39%)
May 18, 2017 131.40 132.40 131.19 131.58 5,749,051 -0.33(-0.25%)
May 17, 2017 133.75 132.94 131.74 131.91 7,025,084 -1.83(-1.37%)
May 16, 2017 135.31 135.94 133.57 133.75 11,975,127 +0.78(+0.59%)
May 15, 2017 132.92 133.39 132.39 132.96 7,174,726 +0.35(+0.26%)
May 12, 2017 132.17 132.85 131.62 132.61 3,462,720 +0.61(+0.46%)
May 11, 2017 132.98 133.27 131.27 132.01 4,648,002 -1.63(-1.22%)
May 10, 2017 133.12 133.65 132.94 133.64 3,097,201 +0.38(+0.29%)
May 09, 2017 132.72 133.31 132.08 133.26 3,554,663 +0.67(+0.50%)
May 08, 2017 131.71 132.82 131.41 132.59 3,768,256 +0.98(+0.75%)
May 05, 2017 131.28 131.62 130.22 131.61 2,958,961 +0.74(+0.56%)
May 04, 2017 131.38 131.53 130.37 130.87 4,488,274 -0.12(-0.09%)
May 03, 2017 131.13 131.32 130.65 130.99 2,893,707 +0.04(+0.03%)
May 02, 2017 130.56 131.13 129.94 130.95 3,899,032 +0.62(+0.48%)
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.