Skip to main content

Home Depot (NY: HD )

383.69 -2.20 (-0.57%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 154.44 158.50 153.88 158.46 10,175,962 +4.09(+2.65%)
Nov 29, 2018 155.37 155.78 153.71 154.36 4,924,601 -1.56(-1.00%)
Nov 28, 2018 151.95 156.11 149.94 155.92 8,112,201 +4.60(+3.04%)
Nov 27, 2018 147.72 151.46 147.47 151.31 8,107,662 +2.97(+2.00%)
Nov 26, 2018 148.68 150.59 147.51 148.34 7,028,502 +0.85(+0.57%)
Nov 23, 2018 147.97 148.79 147.17 147.50 3,103,342 -0.39(-0.27%)
Nov 21, 2018 147.89 147.89 147.89 0 +0.22(+0.15%)
Nov 20, 2018 147.85 150.25 145.88 147.67 9,913,638 -3.97(-2.62%)
Nov 19, 2018 154.36 156.26 150.51 151.64 6,954,062 -3.00(-1.94%)
Nov 16, 2018 151.99 155.15 151.57 154.63 7,824,238 -0.30(-0.19%)
Nov 15, 2018 156.37 156.95 151.66 154.93 9,913,052 -2.22(-1.41%)
Nov 14, 2018 159.52 159.77 156.50 157.15 8,639,423 +0.79(+0.50%)
Nov 13, 2018 154.88 158.65 150.99 156.36 16,332,394 -0.38(-0.24%)
Nov 12, 2018 161.81 163.31 156.38 156.74 8,683,206 -5.73(-3.53%)
Nov 09, 2018 164.50 164.65 161.57 162.47 5,450,339 -1.76(-1.07%)
Nov 08, 2018 163.47 164.83 162.23 164.23 4,622,996 +0.67(+0.41%)
Nov 07, 2018 160.55 163.95 159.04 163.55 5,349,902 +4.56(+2.87%)
Nov 06, 2018 158.92 159.55 157.28 158.99 3,822,188 -0.16(-0.10%)
Nov 05, 2018 158.13 159.34 156.63 159.15 4,400,995 +1.98(+1.26%)
Nov 02, 2018 159.40 159.87 154.96 157.18 5,415,310 -0.46(-0.29%)
Nov 01, 2018 154.48 157.99 153.66 157.64 5,981,132 +4.00(+2.60%)
Oct 31, 2018 155.47 156.23 153.38 153.64 7,256,563 -0.31(-0.20%)
Oct 30, 2018 151.26 154.12 150.81 153.95 6,476,044 +2.66(+1.76%)
Oct 29, 2018 151.77 153.74 149.33 151.30 6,770,315 +0.85(+0.56%)
Oct 26, 2018 154.51 154.91 149.30 150.45 10,843,556 -5.98(-3.82%)
Oct 25, 2018 155.07 157.67 154.47 156.43 5,976,622 +1.83(+1.19%)
Oct 24, 2018 156.00 159.31 154.01 154.59 7,766,081 -1.36(-0.87%)
Oct 23, 2018 153.54 156.79 153.25 155.95 8,018,556 -0.19(-0.12%)
Oct 22, 2018 157.95 158.46 155.11 156.15 5,571,016 -0.96(-0.61%)
Oct 19, 2018 157.53 158.10 155.99 157.11 8,018,161 -0.52(-0.33%)
Oct 18, 2018 160.96 161.96 156.83 157.62 10,602,384 -4.13(-2.55%)
Oct 17, 2018 165.66 166.56 160.71 161.75 10,283,219 -7.35(-4.34%)
Oct 16, 2018 167.57 169.54 166.51 169.10 4,644,744 +2.10(+1.26%)
Oct 15, 2018 168.03 168.85 166.58 167.00 4,170,103 -1.14(-0.68%)
Oct 12, 2018 168.38 169.11 166.11 168.13 6,239,197 +2.38(+1.44%)
Oct 11, 2018 169.21 171.80 164.64 165.75 6,674,671 -3.46(-2.04%)
Oct 10, 2018 173.93 174.04 168.90 169.21 7,048,113 -1.79(-1.05%)
Oct 09, 2018 172.92 173.99 170.85 171.00 5,113,042 -2.32(-1.34%)
Oct 08, 2018 171.42 173.54 170.39 173.32 4,271,178 +1.77(+1.03%)
Oct 05, 2018 173.90 174.45 169.97 171.55 5,742,712 -2.16(-1.24%)
Oct 04, 2018 177.90 177.99 173.20 173.70 6,863,489 -4.27(-2.40%)
Oct 03, 2018 180.09 180.35 177.90 177.97 4,764,776 -0.88(-0.49%)
Oct 02, 2018 181.25 181.73 178.79 178.86 5,068,675 -2.49(-1.37%)
Oct 01, 2018 182.15 183.26 181.15 181.35 4,201,975 +0.39(+0.22%)
Sep 28, 2018 180.33 182.44 180.25 180.95 4,540,366 +0.27(+0.15%)
Sep 27, 2018 181.26 181.55 179.66 180.68 3,683,830 -0.59(-0.33%)
Sep 26, 2018 182.20 182.69 181.02 181.28 3,395,195 +0.05(+0.03%)
Sep 25, 2018 182.43 182.83 180.65 181.22 5,086,390 -0.46(-0.25%)
Sep 24, 2018 184.77 185.05 181.66 181.69 5,292,780 -3.84(-2.07%)
Sep 21, 2018 184.58 185.77 183.89 185.53 11,160,541 +1.16(+0.63%)
Sep 20, 2018 184.89 185.72 184.33 184.37 4,602,499 -0.54(-0.29%)
Sep 19, 2018 185.19 185.78 184.02 184.91 2,952,433 +0.58(+0.31%)
Sep 18, 2018 182.25 184.96 181.84 184.34 4,966,518 +2.29(+1.26%)
Sep 17, 2018 182.64 183.48 181.92 182.05 3,519,744 -0.59(-0.32%)
Sep 14, 2018 183.61 183.91 181.30 182.63 4,146,681 -0.33(-0.18%)
Sep 13, 2018 184.70 184.70 182.31 182.96 5,358,613 -2.21(-1.19%)
Sep 12, 2018 186.96 188.19 184.24 185.17 6,489,581 -1.63(-0.87%)
Sep 11, 2018 186.06 187.51 184.75 186.81 6,827,681 +2.76(+1.50%)
Sep 10, 2018 181.81 184.86 181.81 184.05 6,394,849 +3.90(+2.16%)
Sep 07, 2018 179.47 181.02 179.45 180.15 4,204,263 +0.30(+0.17%)
Sep 06, 2018 178.72 180.90 178.03 179.85 3,995,837 +1.52(+0.85%)
Sep 05, 2018 178.93 180.53 177.46 178.33 4,197,988 -0.81(-0.45%)
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.