Home Depot (NY: HD )

402.70 USD -9.41 (-2.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 407.26 414.14 402.25 402.70 3,007,804 -9.41(-2.28%)
Nov 24, 2021 403.66 412.75 402.88 412.11 2,676,339 +3.74(+0.92%)
Nov 23, 2021 405.67 409.68 403.01 408.37 3,565,074 -0.42(-0.10%)
Nov 22, 2021 409.80 416.56 408.70 408.79 4,058,865 +0.10(+0.02%)
Nov 19, 2021 407.63 410.10 404.11 408.69 3,541,973 +2.84(+0.70%)
Nov 18, 2021 398.00 406.12 405.02 405.85 4,507,572 +11.00(+2.79%)
Nov 17, 2021 392.83 399.43 390.81 394.85 4,642,657 +2.52(+0.64%)
Nov 16, 2021 382.00 394.38 379.27 392.33 8,631,304 +21.25(+5.73%)
Nov 15, 2021 374.39 374.87 369.29 371.08 3,648,171 -1.55(-0.42%)
Nov 12, 2021 369.12 373.50 366.70 372.63 2,793,301 +5.00(+1.36%)
Nov 11, 2021 371.00 372.00 365.83 367.63 2,476,035 -0.95(-0.26%)
Nov 10, 2021 368.25 368.58 2,161,207 -2.07(-0.56%)
Nov 09, 2021 369.67 373.88 368.70 370.65 2,182,723 +2.06(+0.56%)
Nov 08, 2021 370.22 372.91 367.85 368.59 2,356,865 +0.19(+0.05%)
Nov 05, 2021 373.81 374.41 367.57 368.40 3,090,203 -3.78(-1.02%)
Nov 04, 2021 370.78 373.23 369.41 372.18 3,210,157 +3.21(+0.87%)
Nov 03, 2021 366.63 369.36 365.25 368.97 2,378,853 +1.68(+0.46%)
Nov 02, 2021 366.20 368.89 365.10 367.29 2,367,370 +0.81(+0.22%)
Nov 01, 2021 373.00 371.15 364.70 366.48 3,380,354 -5.26(-1.41%)
Oct 29, 2021 370.33 375.15 370.03 371.74 3,820,200 +0.17(+0.05%)
Oct 28, 2021 373.00 373.94 370.97 371.57 2,552,954 -0.75(-0.20%)
Oct 27, 2021 369.87 375.15 369.31 372.32 2,840,501 +3.12(+0.85%)
Oct 26, 2021 373.39 369.08 369.20 2,990,718 -2.06(-0.55%)
Oct 25, 2021 367.20 371.66 365.99 371.26 2,922,810 +5.27(+1.44%)
Oct 22, 2021 365.00 367.03 362.15 365.99 2,734,713 +1.37(+0.38%)
Oct 21, 2021 358.20 364.85 358.12 364.62 2,885,036 +6.39(+1.78%)
Oct 20, 2021 357.74 359.57 356.21 358.23 2,574,747 +0.24(+0.07%)
Oct 19, 2021 356.94 358.09 354.42 357.99 2,374,082 +2.98(+0.84%)
Oct 18, 2021 349.00 355.95 349.00 355.01 3,487,719 +4.60(+1.31%)
Oct 15, 2021 346.54 350.95 345.75 350.41 3,473,643 +6.36(+1.85%)
Oct 14, 2021 340.53 344.37 340.10 344.05 2,825,204 +5.77(+1.71%)
Oct 13, 2021 337.32 340.24 336.55 338.28 2,477,682 +0.48(+0.14%)
Oct 12, 2021 339.14 341.05 337.50 337.80 2,960,573 +0.83(+0.25%)
Oct 11, 2021 335.60 340.86 334.60 336.97 2,589,152 +2.63(+0.79%)
Oct 08, 2021 333.00 335.40 330.88 334.34 2,913,017 -3.14(-0.93%)
Oct 07, 2021 333.50 339.22 333.04 337.48 2,789,291 +7.12(+2.16%)
Oct 06, 2021 328.16 330.65 325.44 330.36 2,226,639 +0.88(+0.27%)
Oct 05, 2021 326.90 332.19 326.33 329.48 2,514,337 +3.01(+0.92%)
Oct 04, 2021 328.50 330.61 324.16 326.47 2,919,569 -3.39(-1.03%)
Oct 01, 2021 328.15 332.73 324.58 329.86 2,814,197 +1.60(+0.49%)
Sep 30, 2021 338.24 338.71 327.63 328.26 4,255,351 -8.67(-2.57%)
Sep 29, 2021 333.36 338.88 333.36 336.93 2,421,121 +3.13(+0.94%)
Sep 28, 2021 341.37 341.37 332.46 333.80 3,303,913 -7.61(-2.23%)
Sep 27, 2021 336.87 343.74 336.87 341.41 2,966,148 +3.92(+1.16%)
Sep 24, 2021 336.78 337.84 335.55 337.49 2,005,153 +1.58(+0.47%)
Sep 23, 2021 337.84 339.52 335.60 335.91 2,426,710 -0.02(-0.01%)
Sep 22, 2021 335.85 339.00 333.46 335.93 2,872,894 +1.71(+0.51%)
Sep 21, 2021 333.03 336.97 332.00 334.22 3,170,915 +3.01(+0.91%)
Sep 20, 2021 331.83 335.33 328.43 331.21 4,035,733 -4.46(-1.33%)
Sep 17, 2021 334.95 339.64 334.95 335.67 7,103,092 -0.72(-0.21%)
Sep 16, 2021 334.72 337.84 334.17 336.39 3,043,938 +3.02(+0.91%)
Sep 15, 2021 333.36 334.67 330.10 333.37 2,874,921 +0.25(+0.08%)
Sep 14, 2021 336.03 337.49 332.42 333.12 2,855,996 -2.33(-0.69%)
Sep 13, 2021 334.95 337.15 332.75 335.45 3,908,595 +3.50(+1.05%)
Sep 10, 2021 334.00 335.23 331.45 331.95 3,185,770 +0.18(+0.05%)
Sep 09, 2021 332.45 333.73 330.87 331.77 3,011,949 +0.19(+0.06%)
Sep 08, 2021 328.95 331.93 327.63 331.58 2,219,394 +2.63(+0.80%)
Sep 07, 2021 331.03 332.56 326.90 328.95 2,555,738 -1.39(-0.42%)
Sep 03, 2021 325.33 330.90 325.16 330.34 2,775,255 +2.60(+0.79%)
Sep 02, 2021 325.03 328.18 323.70 327.74 3,110,608 +4.10(+1.27%)
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.