Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Home Depot (NY: HD )

335.09 +3.11 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 331.00 335.83 330.99 335.09 2,465,263 +3.11(+0.94%)
Apr 25, 2024 329.72 332.91 326.90 331.98 3,787,336 -1.03(-0.31%)
Apr 24, 2024 337.07 337.55 331.82 333.01 4,027,908 -5.99(-1.77%)
Apr 23, 2024 338.00 340.19 336.30 339.00 3,697,196 +2.89(+0.86%)
Apr 22, 2024 338.22 339.45 333.71 336.11 3,111,696 +0.75(+0.22%)
Apr 19, 2024 334.71 335.87 332.58 335.36 3,076,576 +2.47(+0.74%)
Apr 18, 2024 335.65 336.95 331.32 332.89 3,717,423 +0.06(+0.02%)
Apr 17, 2024 336.78 337.25 331.94 332.83 4,273,502 -2.00(-0.60%)
Apr 16, 2024 336.82 338.11 332.96 334.83 4,525,458 -3.10(-0.92%)
Apr 15, 2024 345.92 346.07 337.19 337.93 4,209,005 -4.94(-1.44%)
Apr 12, 2024 346.12 346.12 341.51 342.87 3,550,347 -4.50(-1.30%)
Apr 11, 2024 351.04 351.91 345.79 347.37 4,148,287 -3.19(-0.91%)
Apr 10, 2024 351.87 353.99 348.75 350.56 4,805,070 -10.86(-3.00%)
Apr 09, 2024 363.63 364.45 358.73 361.42 3,022,696 -0.63(-0.17%)
Apr 08, 2024 358.07 362.57 357.26 362.05 4,339,786 +4.18(+1.17%)
Apr 05, 2024 357.68 359.33 356.02 357.87 3,243,489 +0.19(+0.05%)
Apr 04, 2024 362.61 365.00 356.91 357.68 4,381,520 -2.22(-0.62%)
Apr 03, 2024 362.00 362.40 359.00 359.90 4,723,076 -3.10(-0.85%)
Apr 02, 2024 364.50 366.86 362.96 363.00 4,649,791 -5.03(-1.37%)
Apr 01, 2024 381.47 383.14 367.84 368.03 4,331,361 -15.57(-4.06%)
Mar 28, 2024 387.13 383.67 383.64 383.60 4,169,630 -2.29(-0.59%)
Mar 27, 2024 380.85 386.32 380.74 385.89 2,536,618 +5.96(+1.57%)
Mar 26, 2024 382.41 384.26 379.40 379.93 2,720,262 -3.58(-0.93%)
Mar 25, 2024 389.10 389.86 382.89 383.51 2,683,607 -6.77(-1.73%)
Mar 22, 2024 394.69 396.42 390.09 390.28 3,008,739 -4.92(-1.24%)
Mar 21, 2024 388.41 396.87 388.29 395.20 4,236,585 +10.79(+2.81%)
Mar 20, 2024 379.42 384.88 376.23 384.41 2,750,207 +5.00(+1.32%)
Mar 19, 2024 374.89 379.46 373.13 379.41 3,493,542 +7.50(+2.02%)
Mar 18, 2024 376.49 377.60 371.14 371.91 3,455,674 -1.32(-0.35%)
Mar 15, 2024 374.12 378.42 372.54 373.23 9,234,906 -2.04(-0.54%)
Mar 14, 2024 378.00 380.20 372.17 375.27 3,877,565 -3.72(-0.98%)
Mar 13, 2024 376.03 382.71 375.78 378.99 3,761,388 +4.45(+1.19%)
Mar 12, 2024 372.51 375.90 372.40 374.54 2,843,417 +3.02(+0.81%)
Mar 11, 2024 371.56 372.98 368.87 371.52 2,833,799 -1.83(-0.49%)
Mar 08, 2024 375.00 376.62 372.10 373.35 2,162,909 -3.20(-0.85%)
Mar 07, 2024 377.87 380.30 375.57 376.55 2,268,022 -0.89(-0.24%)
Mar 06, 2024 378.53 379.81 375.89 377.44 2,496,040 +1.24(+0.33%)
Mar 05, 2024 377.84 378.71 374.78 376.20 3,029,583 -1.91(-0.50%)
Mar 04, 2024 380.62 382.24 377.85 378.11 2,634,202 -4.06(-1.06%)
Mar 01, 2024 378.10 382.81 377.57 382.16 2,767,355 +3.82(+1.01%)
Feb 29, 2024 376.54 379.51 375.90 378.35 4,409,100 +2.98(+0.79%)
Feb 28, 2024 373.33 377.58 372.83 375.37 2,296,095 +2.04(+0.55%)
Feb 27, 2024 370.44 373.57 368.41 373.33 2,876,492 +3.94(+1.07%)
Feb 26, 2024 371.29 372.65 368.52 369.39 2,475,594 -0.36(-0.10%)
Feb 23, 2024 369.87 372.02 368.05 369.75 3,418,635 +0.62(+0.17%)
Feb 22, 2024 365.25 370.74 364.97 369.13 3,407,278 +7.17(+1.98%)
Feb 21, 2024 358.45 362.94 356.82 361.96 3,297,368 +1.55(+0.43%)
Feb 20, 2024 353.20 363.08 352.45 360.41 4,853,196 +0.22(+0.06%)
Feb 16, 2024 358.54 361.83 357.01 360.20 3,924,833 +1.26(+0.35%)
Feb 15, 2024 356.77 359.49 354.73 358.93 2,677,801 +2.83(+0.80%)
Feb 14, 2024 355.05 356.85 351.88 356.10 3,019,669 +0.64(+0.18%)
Feb 13, 2024 356.34 357.29 351.78 355.46 3,124,741 -7.81(-2.15%)
Feb 12, 2024 362.06 366.53 361.89 363.28 3,137,832 +2.29(+0.63%)
Feb 09, 2024 361.96 362.26 358.65 360.99 2,404,287 -0.57(-0.16%)
Feb 08, 2024 360.70 363.48 359.50 361.56 2,540,573 +1.02(+0.28%)
Feb 07, 2024 356.35 361.56 355.59 360.53 3,291,738 +6.40(+1.81%)
Feb 06, 2024 352.74 355.87 352.19 354.13 2,057,489 +1.10(+0.31%)
Feb 05, 2024 351.56 353.95 348.68 353.03 2,669,715 -2.08(-0.58%)
Feb 02, 2024 352.07 357.41 347.94 355.11 3,719,915 -2.82(-0.79%)
Feb 01, 2024 351.30 358.00 350.23 357.93 2,453,681 +7.07(+2.01%)
Jan 31, 2024 355.79 356.85 350.25 350.86 3,397,780 -4.11(-1.16%)
Jan 30, 2024 352.39 356.80 351.94 354.98 2,349,704 +1.39(+0.39%)
Jan 29, 2024 353.04 354.25 350.91 353.58 2,747,773 +0.40(+0.11%)
Jan 26, 2024 349.38 354.93 348.93 353.19 3,196,893 +4.31(+1.23%)
Jan 25, 2024 350.49 350.78 346.19 348.88 3,079,645 +3.68(+1.07%)
Jan 24, 2024 349.85 350.77 345.01 345.20 3,494,528 -3.49(-1.00%)
Jan 23, 2024 353.73 353.76 346.99 348.69 3,911,371 -5.88(-1.66%)
Jan 22, 2024 357.22 359.31 353.57 354.57 4,017,396 -5.69(-1.58%)
Jan 19, 2024 356.68 360.80 354.16 360.25 3,253,918 +4.48(+1.26%)
Jan 18, 2024 354.00 356.58 351.93 355.77 2,524,610 +2.19(+0.62%)
Jan 17, 2024 354.51 357.62 351.94 353.58 2,661,966 -2.71(-0.76%)
Jan 16, 2024 355.93 357.51 354.09 356.30 3,691,052 +2.70(+0.76%)
Jan 12, 2024 356.40 356.40 351.33 353.60 1,968,322 -0.81(-0.23%)
Jan 11, 2024 354.97 358.85 351.16 354.41 3,551,493 -0.27(-0.08%)
Jan 10, 2024 348.54 354.74 348.23 354.68 4,131,512 +10.55(+3.06%)
Jan 09, 2024 343.75 347.03 343.20 344.13 2,351,763 -1.73(-0.50%)
Jan 08, 2024 341.39 346.38 341.21 345.86 2,751,422 +4.96(+1.45%)
Jan 05, 2024 335.86 341.79 335.81 340.90 2,680,214 +4.32(+1.28%)
Jan 04, 2024 337.91 340.88 336.53 336.58 3,673,307 +0.33(+0.10%)
Jan 03, 2024 340.44 340.66 334.59 336.25 3,328,803 -6.78(-1.98%)
Jan 02, 2024 342.16 345.24 341.18 343.03 2,850,559 -1.46(-0.42%)
Dec 29, 2023 343.77 345.48 340.98 344.49 10,387,668 -0.81(-0.23%)
Dec 28, 2023 346.43 346.96 343.74 345.30 2,876,564 -1.16(-0.34%)
Dec 27, 2023 347.83 347.92 345.12 346.46 2,781,473 -0.77(-0.22%)
Dec 26, 2023 346.36 348.01 346.09 347.23 1,595,097 +0.72(+0.21%)
Dec 22, 2023 346.96 349.25 344.63 346.52 2,042,284 -0.38(-0.11%)
Dec 21, 2023 349.78 350.16 344.94 346.89 2,811,282 +0.31(+0.09%)
Dec 20, 2023 348.91 352.66 346.24 346.59 3,270,884 -3.39(-0.97%)
Dec 19, 2023 349.37 350.86 348.32 349.98 4,682,578 +1.25(+0.36%)
Dec 18, 2023 351.61 352.81 348.24 348.72 4,446,674 -3.17(-0.90%)
Dec 15, 2023 346.15 352.27 344.69 351.89 11,290,926 +2.18(+0.62%)
Dec 14, 2023 347.66 350.97 345.93 349.72 7,638,691 +8.36(+2.45%)
Dec 13, 2023 332.91 341.79 329.94 341.36 5,699,664 +10.14(+3.06%)
Dec 12, 2023 328.48 332.53 328.36 331.22 2,915,653 +1.86(+0.56%)
Dec 11, 2023 327.85 330.12 326.86 329.36 3,541,445 +4.83(+1.49%)
Dec 08, 2023 324.06 325.33 323.13 324.53 2,906,752 +0.30(+0.09%)
Dec 07, 2023 324.17 325.46 322.75 324.23 2,757,995 +0.06(+0.02%)
Dec 06, 2023 323.07 326.36 322.28 324.17 3,048,893 +2.59(+0.81%)
Dec 05, 2023 320.09 321.99 318.11 321.58 3,288,663 -0.52(-0.16%)
Dec 04, 2023 317.72 323.15 317.06 322.09 3,850,630 +4.37(+1.38%)
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.