Home Depot (NY: HD )

349.10 USD -0.48 (-0.14%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 178.07 180.67 177.41 179.82 9,127,943 +2.57(+1.45%)
Nov 29, 2017 176.57 178.43 175.68 177.25 4,901,177 +0.68(+0.39%)
Nov 28, 2017 174.89 176.77 173.00 176.57 6,047,981 +2.41(+1.38%)
Nov 27, 2017 174.91 172.38 174.16 4,539,328 +1.83(+1.06%)
Nov 24, 2017 172.11 173.10 171.74 172.33 1,853,587 +0.27(+0.16%)
Nov 22, 2017 172.89 172.94 172.04 172.06 4,133,497 -0.80(-0.46%)
Nov 21, 2017 170.53 172.86 170.15 172.86 6,224,288 +2.41(+1.41%)
Nov 20, 2017 168.14 170.69 167.80 170.45 4,696,792 +2.71(+1.62%)
Nov 17, 2017 167.00 168.43 166.06 167.74 4,530,127 +0.24(+0.14%)
Nov 16, 2017 166.68 167.76 166.06 167.50 4,585,043 +2.03(+1.23%)
Nov 15, 2017 167.44 167.44 165.35 165.47 5,533,935 -2.59(-1.54%)
Nov 14, 2017 163.62 168.14 163.15 168.06 10,281,228 +2.71(+1.64%)
Nov 13, 2017 164.64 166.64 164.25 165.35 7,172,291 +1.24(+0.76%)
Nov 10, 2017 163.34 164.58 162.93 164.11 3,554,945 +0.84(+0.51%)
Nov 09, 2017 164.10 164.13 162.28 163.27 3,404,485 -0.78(-0.48%)
Nov 08, 2017 163.34 164.68 163.27 164.05 2,912,856 +0.39(+0.24%)
Nov 07, 2017 164.09 164.40 162.83 163.66 3,196,668 -0.56(-0.34%)
Nov 06, 2017 164.80 164.88 163.01 164.22 3,275,219 -0.17(-0.10%)
Nov 03, 2017 163.01 164.99 162.68 164.39 3,080,941 +1.68(+1.03%)
Nov 02, 2017 165.01 165.01 160.53 162.71 6,517,763 -2.67(-1.61%)
Nov 01, 2017 166.42 166.74 165.12 165.38 3,568,055 -0.40(-0.24%)
Oct 31, 2017 165.40 166.34 165.10 165.78 2,922,014 +0.47(+0.28%)
Oct 30, 2017 166.99 166.99 164.88 165.31 3,906,265 -2.03(-1.21%)
Oct 27, 2017 166.80 167.66 166.46 167.34 3,720,385 -0.31(-0.18%)
Oct 26, 2017 166.39 167.94 166.11 167.65 3,750,264 +1.58(+0.95%)
Oct 25, 2017 166.11 166.95 165.38 166.07 4,189,298 +0.04(+0.02%)
Oct 24, 2017 164.67 166.46 164.65 166.03 3,686,538 +1.29(+0.78%)
Oct 23, 2017 164.04 166.26 163.75 164.74 3,995,110 +1.31(+0.80%)
Oct 20, 2017 163.97 164.15 162.74 163.43 4,166,481 +0.19(+0.12%)
Oct 19, 2017 163.50 164.11 162.77 163.24 2,675,062 -0.21(-0.13%)
Oct 18, 2017 163.42 164.24 163.35 163.45 2,758,345 +0.10(+0.06%)
Oct 17, 2017 164.22 164.92 161.51 163.35 4,189,176 -0.87(-0.53%)
Oct 16, 2017 164.47 164.67 163.26 164.22 2,586,698 -0.25(-0.15%)
Oct 13, 2017 164.92 166.07 164.35 164.47 3,259,004 -0.12(-0.07%)
Oct 12, 2017 165.41 165.41 164.47 164.59 3,397,750 -0.66(-0.40%)
Oct 11, 2017 165.19 165.87 164.45 165.25 2,319,308 +0.09(+0.05%)
Oct 10, 2017 165.70 165.80 164.64 165.16 2,755,411 -0.55(-0.33%)
Oct 09, 2017 166.14 166.63 165.42 165.71 2,131,837 -0.14(-0.08%)
Oct 06, 2017 166.18 166.63 165.74 165.85 2,916,301 -0.27(-0.16%)
Oct 05, 2017 165.07 166.25 164.26 166.12 3,504,690 +0.83(+0.50%)
Oct 04, 2017 165.49 166.08 164.91 165.29 2,746,513 +0.12(+0.07%)
Oct 03, 2017 164.06 165.28 164.00 165.17 3,046,281 +1.15(+0.70%)
Oct 02, 2017 164.20 164.25 163.22 164.02 2,721,277 +0.46(+0.28%)
Sep 29, 2017 162.50 163.61 162.15 163.56 3,467,426 +1.20(+0.74%)
Sep 28, 2017 160.72 162.45 160.66 162.36 4,613,680 +1.44(+0.89%)
Sep 27, 2017 160.14 160.92 3,966,138 -0.34(-0.21%)
Sep 26, 2017 161.55 162.00 160.79 161.26 3,222,646 +0.16(+0.10%)
Sep 25, 2017 160.05 161.43 159.75 161.10 4,896,484 +1.13(+0.71%)
Sep 22, 2017 159.14 160.09 159.01 159.97 3,576,479 +0.78(+0.49%)
Sep 21, 2017 158.87 159.56 158.72 159.19 3,082,093 +0.51(+0.32%)
Sep 20, 2017 157.57 159.39 157.36 158.68 4,599,097 +1.02(+0.65%)
Sep 19, 2017 157.80 158.32 157.16 157.66 3,713,362 -0.15(-0.10%)
Sep 18, 2017 159.00 159.00 157.69 157.81 4,009,685 -0.59(-0.37%)
Sep 15, 2017 159.98 159.99 158.29 158.40 9,124,244 -0.98(-0.61%)
Sep 14, 2017 160.35 160.85 159.33 159.38 5,288,842 -0.64(-0.40%)
Sep 13, 2017 160.39 161.38 159.55 160.02 4,713,556 +0.11(+0.07%)
Sep 12, 2017 159.06 160.93 158.71 159.91 5,793,853 +1.54(+0.97%)
Sep 11, 2017 158.42 158.74 156.22 158.37 8,847,470 -1.29(-0.81%)
Sep 08, 2017 159.09 160.69 157.52 159.66 10,088,630 +1.73(+1.10%)
Sep 07, 2017 158.17 159.28 156.79 157.93 8,266,809 +1.37(+0.88%)
Sep 06, 2017 157.02 154.15 156.56 8,124,477 +3.63(+2.37%)
Sep 05, 2017 151.71 153.92 151.70 152.93 7,508,438 +2.15(+1.43%)
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.