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 (%)
Jun 29, 2018 170.24 172.82 169.48 169.58 4,724,691 -0.09(-0.06%)
Jun 28, 2018 169.49 170.37 168.20 169.67 3,444,632 +0.16(+0.10%)
Jun 27, 2018 170.93 172.09 169.50 169.51 4,339,267 -1.16(-0.68%)
Jun 26, 2018 170.86 171.52 170.01 170.67 3,758,397 -0.02(-0.01%)
Jun 25, 2018 171.59 171.96 169.54 170.69 5,898,536 -0.90(-0.52%)
Jun 22, 2018 174.52 174.84 171.38 171.59 8,130,991 -2.52(-1.45%)
Jun 21, 2018 173.15 174.63 172.66 174.11 5,401,695 +1.07(+0.62%)
Jun 20, 2018 173.84 173.95 172.20 173.04 3,899,643 -0.11(-0.07%)
Jun 19, 2018 172.28 173.75 172.19 173.15 6,329,076 -1.29(-0.74%)
Jun 18, 2018 172.91 174.63 172.19 174.44 3,917,866 +0.13(+0.08%)
Jun 15, 2018 173.55 173.55 174.31 8,997,976 +0.76(+0.44%)
Jun 14, 2018 174.06 174.71 172.24 173.55 4,953,948 -0.56(-0.32%)
Jun 13, 2018 174.97 175.21 173.54 174.11 5,899,540 -0.87(-0.50%)
Jun 12, 2018 173.70 175.00 173.41 174.97 5,311,429 +1.45(+0.84%)
Jun 11, 2018 172.89 174.29 172.39 173.52 4,881,359 +1.14(+0.66%)
Jun 08, 2018 170.25 172.53 169.50 172.38 4,609,165 +1.88(+1.10%)
Jun 07, 2018 168.47 171.40 168.47 170.51 5,037,762 +2.24(+1.33%)
Jun 06, 2018 168.26 166.20 168.26 4,757,035 +1.43(+0.86%)
Jun 05, 2018 165.53 167.21 164.88 166.83 4,867,867 +0.50(+0.30%)
Jun 04, 2018 163.60 166.48 163.38 166.33 4,718,595 +3.48(+2.14%)
Jun 01, 2018 162.72 164.13 162.12 162.84 4,264,054 +0.70(+0.43%)
May 31, 2018 162.68 162.85 161.02 162.15 5,568,357 -0.47(-0.29%)
May 30, 2018 160.65 163.23 159.94 162.62 4,574,404 +2.71(+1.70%)
May 29, 2018 160.38 161.49 159.26 159.90 5,467,042 -1.60(-0.99%)
May 25, 2018 161.50 161.50 161.50 0 -0.26(-0.16%)
May 24, 2018 161.45 161.99 159.62 161.76 4,559,811 +0.41(+0.26%)
May 23, 2018 161.72 161.91 159.89 161.35 8,546,418 -0.17(-0.11%)
May 22, 2018 164.28 164.90 161.22 161.52 5,305,183 -2.52(-1.54%)
May 21, 2018 162.67 164.81 162.50 164.04 4,798,434 +2.05(+1.26%)
May 18, 2018 160.55 162.68 160.38 162.00 5,435,158 +1.81(+1.13%)
May 17, 2018 160.98 161.79 159.79 160.19 4,890,597 -0.91(-0.56%)
May 16, 2018 163.60 163.60 160.68 161.10 5,834,794 -1.38(-0.85%)
May 15, 2018 163.79 163.96 160.85 162.48 11,737,811 -2.68(-1.62%)
May 14, 2018 165.52 165.65 164.10 165.16 8,130,811 +0.67(+0.40%)
May 11, 2018 162.18 164.92 161.94 164.49 6,195,529 +2.72(+1.68%)
May 10, 2018 160.74 162.47 160.66 161.77 4,453,797 +0.69(+0.43%)
May 09, 2018 159.93 161.20 158.67 161.08 3,924,650 +1.14(+0.71%)
May 08, 2018 158.56 160.16 157.74 159.94 4,822,233 +1.28(+0.81%)
May 07, 2018 160.25 160.34 157.89 158.66 4,146,986 -1.27(-0.79%)
May 04, 2018 157.96 161.07 157.17 159.93 4,507,663 +1.59(+1.00%)
May 03, 2018 159.79 159.82 156.62 158.34 4,770,909 -2.35(-1.46%)
May 02, 2018 159.46 161.74 158.82 160.69 4,473,283 +1.11(+0.69%)
May 01, 2018 159.67 159.67 156.79 159.58 3,961,248 -0.15(-0.09%)
Apr 30, 2018 161.62 162.32 159.73 159.73 4,828,137 -1.44(-0.89%)
Apr 27, 2018 160.33 161.67 158.93 161.17 5,070,220 +0.64(+0.40%)
Apr 26, 2018 154.25 160.71 153.92 160.53 10,159,856 +7.20(+4.70%)
Apr 25, 2018 152.19 153.91 150.87 153.33 6,464,187 +0.98(+0.64%)
Apr 24, 2018 154.98 155.58 151.30 152.35 5,130,956 -1.21(-0.79%)
Apr 23, 2018 153.53 154.18 152.24 153.56 3,455,090 +0.56(+0.37%)
Apr 20, 2018 153.72 154.62 152.40 153.00 5,794,695 -0.06(-0.04%)
Apr 19, 2018 155.15 155.32 151.93 153.06 6,255,774 -2.39(-1.54%)
Apr 18, 2018 151.26 155.80 151.25 155.45 6,777,532 +4.27(+2.82%)
Apr 17, 2018 151.92 152.33 150.48 151.18 3,594,021 +0.41(+0.28%)
Apr 16, 2018 150.59 151.78 149.81 150.77 4,088,514 +1.41(+0.94%)
Apr 13, 2018 150.82 151.70 148.86 149.36 4,987,853 -0.48(-0.32%)
Apr 12, 2018 149.80 150.60 149.44 149.84 3,928,787 +0.43(+0.29%)
Apr 11, 2018 148.67 151.31 148.49 149.41 4,890,531 -0.54(-0.36%)
Apr 10, 2018 150.42 150.56 148.87 149.96 5,567,464 +0.85(+0.57%)
Apr 09, 2018 151.31 151.56 148.99 149.11 5,876,405 -1.68(-1.11%)
Apr 06, 2018 153.84 154.30 149.83 150.78 6,058,862 -4.05(-2.61%)
Apr 05, 2018 153.85 155.62 153.26 154.83 4,255,834 +1.46(+0.95%)
Apr 04, 2018 147.63 153.72 147.30 153.37 5,503,513 +3.18(+2.12%)
Apr 03, 2018 149.34 151.21 149.04 150.19 6,112,245 +0.74(+0.50%)
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.