Skip to main content

Home Depot (NY: HD )

383.60 -2.29 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 129.65 130.91 129.44 130.40 4,282,929 +1.05(+0.81%)
Jun 29, 2017 129.87 130.06 128.81 129.35 3,358,872 -0.91(-0.70%)
Jun 28, 2017 129.85 130.44 129.52 130.26 5,983,369 +0.84(+0.65%)
Jun 27, 2017 128.41 130.28 128.15 129.42 5,372,555 +0.70(+0.54%)
Jun 26, 2017 128.93 129.19 128.47 128.72 4,855,057 +0.09(+0.07%)
Jun 23, 2017 131.90 131.94 128.29 128.63 13,436,586 -3.54(-2.68%)
Jun 22, 2017 132.99 133.52 132.16 132.17 3,937,683 -0.94(-0.71%)
Jun 21, 2017 134.24 134.76 132.98 133.12 4,789,081 -0.92(-0.68%)
Jun 20, 2017 134.93 135.35 133.97 134.03 4,942,128 -0.97(-0.72%)
Jun 19, 2017 133.39 135.19 132.94 135.00 6,112,441 +1.84(+1.39%)
Jun 16, 2017 132.83 133.20 132.11 133.16 10,711,182 -0.11(-0.08%)
Jun 15, 2017 132.72 133.69 131.69 133.27 4,672,783 +0.01(+0.01%)
Jun 14, 2017 131.34 133.70 130.88 133.26 7,057,430 +2.35(+1.80%)
Jun 13, 2017 129.48 130.95 129.26 130.90 4,415,735 +1.54(+1.19%)
Jun 12, 2017 129.89 130.32 128.98 129.37 5,262,912 -0.66(-0.51%)
Jun 09, 2017 130.91 130.91 129.88 130.03 5,535,155 -0.46(-0.35%)
Jun 08, 2017 131.96 130.39 130.49 4,754,281 -1.24(-0.94%)
Jun 07, 2017 131.50 132.02 131.21 131.73 3,716,059 +0.65(+0.49%)
Jun 06, 2017 131.29 131.47 130.62 131.08 3,835,225 -0.50(-0.38%)
Jun 05, 2017 132.21 132.29 131.11 131.59 3,119,442 -0.48(-0.36%)
Jun 02, 2017 131.59 132.49 131.27 132.06 4,100,278 +0.17(+0.13%)
Jun 01, 2017 130.50 131.90 129.84 131.89 3,981,173 +1.39(+1.07%)
May 31, 2017 131.22 131.24 130.30 130.50 8,420,752 -0.31(-0.24%)
May 30, 2017 130.91 131.39 130.51 130.81 4,122,051 -0.11(-0.08%)
May 26, 2017 131.94 132.21 130.70 130.92 5,069,401 -1.32(-1.00%)
May 25, 2017 132.02 132.43 131.30 132.24 3,680,495 +1.23(+0.94%)
May 24, 2017 130.75 131.37 129.56 131.01 5,434,448 +0.14(+0.11%)
May 23, 2017 131.78 132.22 130.74 130.86 5,490,620 -0.96(-0.72%)
May 22, 2017 132.26 132.70 131.68 131.82 4,497,111 -0.29(-0.22%)
May 19, 2017 131.88 132.48 131.28 132.10 5,657,600 +0.51(+0.39%)
May 18, 2017 131.41 132.41 131.21 131.60 5,748,408 -0.33(-0.25%)
May 17, 2017 133.76 132.95 131.76 131.93 7,024,299 -1.83(-1.37%)
May 16, 2017 135.32 135.96 133.58 133.76 11,973,788 +0.79(+0.59%)
May 15, 2017 132.93 133.41 132.41 132.97 7,173,924 +0.35(+0.26%)
May 12, 2017 132.18 132.87 131.64 132.63 3,462,333 +0.61(+0.46%)
May 11, 2017 132.99 133.29 131.28 132.02 4,647,482 -1.63(-1.22%)
May 10, 2017 133.14 133.67 132.95 133.65 3,096,855 +0.38(+0.29%)
May 09, 2017 132.73 133.32 132.10 133.27 3,554,266 +0.67(+0.50%)
May 08, 2017 131.72 132.83 131.43 132.60 3,767,835 +0.98(+0.74%)
May 05, 2017 131.29 131.64 130.24 131.62 2,958,631 +0.73(+0.56%)
May 04, 2017 131.40 131.55 130.38 130.89 4,487,772 -0.12(-0.09%)
May 03, 2017 131.14 131.34 130.66 131.01 2,893,383 +0.04(+0.03%)
May 02, 2017 130.57 131.14 129.96 130.96 3,898,596 +0.63(+0.48%)
May 01, 2017 132.04 132.08 130.34 130.34 3,730,364 -1.60(-1.21%)
Apr 28, 2017 131.86 132.06 130.25 131.94 5,895,692 -0.02(-0.01%)
Apr 27, 2017 130.74 132.08 130.07 131.95 6,958,388 +1.61(+1.23%)
Apr 26, 2017 129.41 130.84 128.81 130.35 6,057,944 +1.01(+0.78%)
Apr 25, 2017 129.14 130.71 129.14 129.34 6,503,136 +0.96(+0.75%)
Apr 24, 2017 127.69 128.52 127.50 128.38 6,006,947 +1.60(+1.26%)
Apr 21, 2017 125.50 126.90 125.43 126.78 5,939,333 +1.08(+0.86%)
Apr 20, 2017 124.80 125.98 124.62 125.70 4,378,009 +1.27(+1.02%)
Apr 19, 2017 125.03 125.43 124.26 124.43 4,094,857 -0.46(-0.37%)
Apr 18, 2017 124.30 125.23 124.05 124.89 3,513,265 +0.38(+0.31%)
Apr 17, 2017 123.31 124.51 123.20 124.51 4,102,755 +1.18(+0.96%)
Apr 13, 2017 123.75 124.25 123.29 123.32 2,776,721 -0.53(-0.43%)
Apr 12, 2017 124.60 124.73 123.71 123.86 5,259,342 -1.40(-1.12%)
Apr 11, 2017 125.01 125.64 124.33 125.26 3,365,822 -0.01(-0.01%)
Apr 10, 2017 124.21 125.93 124.03 125.27 5,968,357 +0.91(+0.73%)
Apr 07, 2017 124.33 124.92 124.16 124.35 3,394,603 -0.09(-0.07%)
Apr 06, 2017 124.28 125.06 124.24 124.45 3,194,129 +0.51(+0.41%)
Apr 05, 2017 123.93 125.46 123.89 123.94 4,010,721 +0.25(+0.20%)
Apr 04, 2017 123.82 124.16 123.44 123.69 3,696,401 -0.24(-0.19%)
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.