Skip to main content

Home Depot (NY: HD )

384.01 +0.77 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 152.47 156.48 151.91 156.43 10,307,787 +4.04(+2.65%)
Nov 29, 2018 153.38 153.79 151.75 152.39 4,988,397 -1.54(-1.00%)
Nov 28, 2018 150.00 154.12 148.02 153.93 8,217,291 +4.55(+3.04%)
Nov 27, 2018 145.84 149.52 145.59 149.38 8,212,695 +2.93(+2.00%)
Nov 26, 2018 146.78 148.66 145.63 146.45 7,119,554 +0.84(+0.57%)
Nov 23, 2018 146.08 146.89 145.28 145.61 3,143,545 -0.39(-0.27%)
Nov 21, 2018 146.00 146.00 146.00 0 +0.22(+0.15%)
Nov 20, 2018 145.96 148.33 144.02 145.78 10,042,066 -3.92(-2.62%)
Nov 19, 2018 152.39 154.26 148.59 149.70 7,044,150 -2.96(-1.94%)
Nov 16, 2018 150.04 153.16 149.63 152.66 7,925,599 -0.29(-0.19%)
Nov 15, 2018 154.37 154.94 149.72 152.95 10,041,473 -2.19(-1.41%)
Nov 14, 2018 157.48 157.73 154.49 155.14 8,751,344 +0.78(+0.50%)
Nov 13, 2018 152.90 156.62 149.06 154.36 16,543,975 -0.37(-0.24%)
Nov 12, 2018 159.74 161.22 154.38 154.74 8,795,694 -5.66(-3.53%)
Nov 09, 2018 162.40 162.54 159.50 160.39 5,520,947 -1.73(-1.07%)
Nov 08, 2018 161.38 162.72 160.16 162.13 4,682,886 +0.66(+0.41%)
Nov 07, 2018 158.50 161.85 157.00 161.46 5,419,209 +4.50(+2.87%)
Nov 06, 2018 156.89 157.51 155.27 156.96 3,871,704 -0.16(-0.10%)
Nov 05, 2018 156.11 157.31 154.62 157.12 4,458,009 +1.95(+1.26%)
Nov 02, 2018 157.36 157.82 152.98 155.17 5,485,463 -0.46(-0.29%)
Nov 01, 2018 152.50 155.97 151.69 155.62 6,058,616 +3.95(+2.60%)
Oct 31, 2018 153.49 154.24 151.42 151.67 7,350,570 -0.31(-0.20%)
Oct 30, 2018 149.33 152.15 148.88 151.98 6,559,939 +2.62(+1.75%)
Oct 29, 2018 149.83 151.77 147.42 149.36 6,858,023 +0.84(+0.56%)
Oct 26, 2018 152.54 152.93 147.39 148.53 10,984,031 -5.90(-3.82%)
Oct 25, 2018 153.09 155.66 152.49 154.43 6,054,048 +1.81(+1.19%)
Oct 24, 2018 154.00 157.27 152.04 152.61 7,866,688 -1.34(-0.87%)
Oct 23, 2018 151.58 154.79 151.29 153.96 8,122,434 -0.19(-0.12%)
Oct 22, 2018 155.93 156.43 153.12 154.15 5,643,187 -0.95(-0.61%)
Oct 19, 2018 155.52 156.08 153.99 155.10 8,122,034 -0.51(-0.33%)
Oct 18, 2018 158.90 159.88 154.82 155.61 10,739,735 -4.08(-2.55%)
Oct 17, 2018 163.54 164.43 158.66 159.69 10,416,436 -7.25(-4.34%)
Oct 16, 2018 165.43 167.37 164.38 166.94 4,704,916 +2.08(+1.26%)
Oct 15, 2018 165.89 166.69 164.45 164.86 4,224,126 -1.12(-0.68%)
Oct 12, 2018 166.22 166.95 163.99 165.98 6,320,024 +2.35(+1.44%)
Oct 11, 2018 167.05 169.60 162.53 163.63 6,761,140 -3.41(-2.04%)
Oct 10, 2018 171.71 171.82 166.74 167.04 7,139,419 -1.77(-1.05%)
Oct 09, 2018 170.71 171.77 168.66 168.81 5,179,280 -2.29(-1.34%)
Oct 08, 2018 169.23 171.32 168.21 171.10 4,326,510 +1.75(+1.03%)
Oct 05, 2018 171.67 172.22 167.79 169.35 5,817,108 -2.13(-1.24%)
Oct 04, 2018 175.62 175.72 170.98 171.48 6,952,403 -4.22(-2.40%)
Oct 03, 2018 177.79 178.04 175.62 175.70 4,826,503 -0.87(-0.49%)
Oct 02, 2018 178.93 179.41 176.50 176.57 5,134,338 -2.46(-1.37%)
Oct 01, 2018 179.82 180.92 178.83 179.03 4,256,410 +0.39(+0.22%)
Sep 28, 2018 178.03 180.11 177.95 178.64 4,599,185 +0.27(+0.15%)
Sep 27, 2018 178.94 179.23 177.37 178.37 3,731,553 -0.59(-0.33%)
Sep 26, 2018 179.87 180.36 178.71 178.96 3,439,178 +0.05(+0.03%)
Sep 25, 2018 180.10 180.49 178.34 178.91 5,152,283 -0.46(-0.25%)
Sep 24, 2018 182.41 182.68 179.34 179.36 5,361,346 -3.79(-2.07%)
Sep 21, 2018 182.22 183.39 181.54 183.16 11,305,123 +1.15(+0.63%)
Sep 20, 2018 182.53 183.35 181.97 182.01 4,662,123 -0.53(-0.29%)
Sep 19, 2018 182.82 183.40 181.67 182.55 2,990,681 +0.57(+0.31%)
Sep 18, 2018 179.92 182.59 179.51 181.98 5,030,858 +2.26(+1.26%)
Sep 17, 2018 180.30 181.13 179.60 179.72 3,565,341 -0.58(-0.32%)
Sep 14, 2018 181.26 181.56 178.99 180.30 4,200,400 -0.33(-0.18%)
Sep 13, 2018 182.34 182.34 179.98 180.62 5,428,032 -2.18(-1.19%)
Sep 12, 2018 184.57 185.78 181.88 182.81 6,573,652 -1.61(-0.87%)
Sep 11, 2018 183.69 185.12 182.39 184.42 6,916,132 +2.72(+1.50%)
Sep 10, 2018 179.49 182.50 179.49 181.69 6,477,693 +3.85(+2.16%)
Sep 07, 2018 177.17 178.71 177.16 177.85 4,258,728 +0.29(+0.17%)
Sep 06, 2018 176.43 178.59 175.75 177.55 4,047,602 +1.50(+0.85%)
Sep 05, 2018 176.64 178.23 175.19 176.05 4,252,372 -0.80(-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.