Skip to main content

Home Depot (NY: HD )

390.69 +6.68 (+1.74%)
Streaming Delayed Price Updated: 2:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 152.45 156.46 151.90 156.41 10,308,939 +4.04(+2.65%)
Nov 29, 2018 153.36 153.77 151.73 152.37 4,988,954 -1.53(-1.00%)
Nov 28, 2018 149.99 154.10 148.00 153.91 8,218,209 +4.54(+3.04%)
Nov 27, 2018 145.82 149.50 145.57 149.36 8,213,612 +2.93(+2.00%)
Nov 26, 2018 146.76 148.65 145.61 146.43 7,120,349 +0.84(+0.57%)
Nov 23, 2018 146.06 146.87 145.27 145.59 3,143,897 -0.39(-0.27%)
Nov 21, 2018 145.98 145.98 145.98 0 +0.22(+0.15%)
Nov 20, 2018 145.94 148.31 144.00 145.77 10,043,188 -3.91(-2.62%)
Nov 19, 2018 152.37 154.24 148.57 149.68 7,044,937 -2.96(-1.94%)
Nov 16, 2018 150.03 153.14 149.61 152.64 7,926,484 -0.29(-0.19%)
Nov 15, 2018 154.36 154.93 149.70 152.93 10,042,594 -2.19(-1.41%)
Nov 14, 2018 157.46 157.71 154.48 155.12 8,752,322 +0.78(+0.50%)
Nov 13, 2018 152.88 156.61 149.04 154.35 16,545,823 -0.37(-0.24%)
Nov 12, 2018 159.72 161.20 154.36 154.72 8,796,677 -5.66(-3.53%)
Nov 09, 2018 162.38 162.52 159.49 160.37 5,521,564 -1.73(-1.07%)
Nov 08, 2018 161.36 162.70 160.14 162.11 4,683,409 +0.66(+0.41%)
Nov 07, 2018 158.48 161.83 156.99 161.44 5,419,814 +4.50(+2.87%)
Nov 06, 2018 156.87 157.49 155.25 156.94 3,872,136 -0.16(-0.10%)
Nov 05, 2018 156.09 157.29 154.61 157.10 4,458,507 +1.95(+1.26%)
Nov 02, 2018 157.34 157.81 152.96 155.15 5,486,076 -0.46(-0.29%)
Nov 01, 2018 152.48 155.95 151.67 155.61 6,059,293 +3.95(+2.60%)
Oct 31, 2018 153.47 154.22 151.41 151.66 7,351,391 -0.31(-0.20%)
Oct 30, 2018 149.31 152.13 148.86 151.97 6,560,672 +2.62(+1.75%)
Oct 29, 2018 149.81 151.75 147.41 149.35 6,858,789 +0.84(+0.56%)
Oct 26, 2018 152.52 152.92 147.37 148.51 10,985,258 -5.90(-3.82%)
Oct 25, 2018 153.07 155.64 152.48 154.41 6,054,724 +1.81(+1.19%)
Oct 24, 2018 153.99 157.25 152.03 152.60 7,867,567 -1.34(-0.87%)
Oct 23, 2018 151.56 154.77 151.28 153.94 8,123,342 -0.19(-0.12%)
Oct 22, 2018 155.92 156.42 153.10 154.13 5,643,817 -0.95(-0.61%)
Oct 19, 2018 155.50 156.06 153.98 155.08 8,122,942 -0.51(-0.33%)
Oct 18, 2018 158.88 159.87 154.80 155.59 10,740,935 -4.08(-2.55%)
Oct 17, 2018 163.52 164.41 158.64 159.67 10,417,599 -7.25(-4.34%)
Oct 16, 2018 165.41 167.35 164.36 166.92 4,705,441 +2.08(+1.26%)
Oct 15, 2018 165.87 166.67 164.44 164.84 4,224,597 -1.12(-0.68%)
Oct 12, 2018 166.20 166.93 163.97 165.96 6,320,730 +2.35(+1.44%)
Oct 11, 2018 167.03 169.58 162.51 163.61 6,761,895 -3.41(-2.04%)
Oct 10, 2018 171.69 171.80 166.72 167.02 7,140,217 -1.77(-1.05%)
Oct 09, 2018 170.69 171.75 168.64 168.79 5,179,859 -2.29(-1.34%)
Oct 08, 2018 169.21 171.30 168.19 171.08 4,326,993 +1.75(+1.03%)
Oct 05, 2018 171.65 172.20 167.77 169.33 5,817,757 -2.13(-1.24%)
Oct 04, 2018 175.60 175.70 170.96 171.46 6,953,180 -4.22(-2.40%)
Oct 03, 2018 177.77 178.03 175.60 175.68 4,827,042 -0.87(-0.49%)
Oct 02, 2018 178.91 179.39 176.48 176.55 5,134,912 -2.46(-1.37%)
Oct 01, 2018 179.80 180.90 178.81 179.01 4,256,885 +0.39(+0.22%)
Sep 28, 2018 178.01 180.09 177.93 178.62 4,599,699 +0.27(+0.15%)
Sep 27, 2018 178.92 179.21 177.34 178.35 3,731,970 -0.59(-0.33%)
Sep 26, 2018 179.85 180.34 178.69 178.94 3,439,563 +0.05(+0.03%)
Sep 25, 2018 180.08 180.47 178.32 178.89 5,152,858 -0.46(-0.25%)
Sep 24, 2018 182.39 182.66 179.32 179.34 5,361,945 -3.79(-2.07%)
Sep 21, 2018 182.20 183.37 181.52 183.14 11,306,385 +1.15(+0.63%)
Sep 20, 2018 182.51 183.33 181.95 181.99 4,662,644 -0.53(-0.29%)
Sep 19, 2018 182.80 183.38 181.65 182.53 2,991,015 +0.57(+0.31%)
Sep 18, 2018 179.90 182.57 179.49 181.96 5,031,420 +2.26(+1.26%)
Sep 17, 2018 180.28 181.11 179.58 179.70 3,565,739 -0.58(-0.32%)
Sep 14, 2018 181.24 181.53 178.97 180.28 4,200,870 -0.33(-0.18%)
Sep 13, 2018 182.32 182.32 179.96 180.60 5,428,638 -2.18(-1.19%)
Sep 12, 2018 184.55 185.76 181.86 182.78 6,574,386 -1.61(-0.87%)
Sep 11, 2018 183.66 185.10 182.37 184.40 6,916,905 +2.72(+1.50%)
Sep 10, 2018 179.47 182.47 179.47 181.67 6,478,416 +3.84(+2.16%)
Sep 07, 2018 177.15 178.69 177.14 177.83 4,259,204 +0.29(+0.17%)
Sep 06, 2018 176.41 178.57 175.73 177.53 4,048,054 +1.50(+0.85%)
Sep 05, 2018 176.62 178.21 175.17 176.03 4,252,847 -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.