Skip to main content

Home Depot (NY: HD )

383.26 -2.62 (-0.68%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 167.91 168.49 167.04 168.09 4,157,963 -1.09(-0.64%)
May 30, 2019 168.34 170.44 168.31 169.18 3,421,206 +0.97(+0.57%)
May 29, 2019 168.48 169.87 166.48 168.22 5,061,569 -1.38(-0.81%)
May 28, 2019 172.11 173.96 169.42 169.60 5,688,610 -1.81(-1.05%)
May 24, 2019 170.48 171.65 168.59 171.41 4,239,959 +1.41(+0.83%)
May 23, 2019 166.85 170.48 164.96 170.00 8,560,301 +2.74(+1.64%)
May 22, 2019 168.66 170.19 166.50 167.26 6,444,526 -2.25(-1.33%)
May 21, 2019 165.69 170.46 164.99 169.51 9,662,968 +0.44(+0.26%)
May 20, 2019 169.23 170.76 168.77 169.07 5,399,863 -1.44(-0.85%)
May 17, 2019 168.99 172.21 168.89 170.51 5,899,756 +0.18(+0.10%)
May 16, 2019 170.41 172.62 170.18 170.34 4,352,065 +0.55(+0.32%)
May 15, 2019 168.94 170.72 168.47 169.79 3,790,095 +0.12(+0.07%)
May 14, 2019 168.67 170.67 168.24 169.66 3,939,359 +1.13(+0.67%)
May 13, 2019 169.11 169.70 167.47 168.53 3,756,479 -3.75(-2.18%)
May 10, 2019 171.07 173.09 168.24 172.28 4,363,517 +0.00(+0.00%)
May 09, 2019 171.16 172.72 169.64 172.28 3,295,470 -0.52(-0.30%)
May 08, 2019 172.20 174.08 171.49 172.81 3,526,559 +0.35(+0.21%)
May 07, 2019 174.20 175.00 170.85 172.45 5,220,051 -4.30(-2.43%)
May 06, 2019 175.97 177.02 175.59 176.75 2,958,489 -0.82(-0.46%)
May 03, 2019 178.85 179.13 177.37 177.58 4,047,618 -0.40(-0.22%)
May 02, 2019 176.46 178.02 176.02 177.98 3,173,756 +1.96(+1.11%)
May 01, 2019 179.91 180.20 175.90 176.02 5,245,123 -4.34(-2.41%)
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%)
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.