Skip to main content

Home Depot (NY: HD )

390.34 +6.33 (+1.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 172.40 173.98 169.87 170.44 5,345,473 -0.77(-0.45%)
Jan 30, 2018 170.92 172.34 162.52 171.21 7,048,259 -2.64(-1.52%)
Jan 29, 2018 175.81 176.12 173.67 173.84 4,255,892 -1.96(-1.11%)
Jan 26, 2018 174.42 175.87 173.44 175.81 4,453,371 +1.58(+0.91%)
Jan 25, 2018 175.44 175.47 172.93 174.23 4,169,839 -0.72(-0.41%)
Jan 24, 2018 174.08 175.69 173.57 174.95 4,837,331 +1.12(+0.64%)
Jan 23, 2018 173.82 175.06 173.19 173.83 4,267,747 +0.37(+0.22%)
Jan 22, 2018 171.03 173.46 170.95 173.46 5,721,819 +2.66(+1.55%)
Jan 19, 2018 169.51 170.80 168.93 170.80 6,848,105 +2.55(+1.51%)
Jan 18, 2018 169.49 169.67 167.69 168.25 5,272,415 -1.26(-0.75%)
Jan 17, 2018 167.55 169.52 166.99 169.52 4,709,827 +2.98(+1.79%)
Jan 16, 2018 167.86 168.53 166.02 166.54 6,709,024 -0.09(-0.06%)
Jan 12, 2018 166.63 166.63 166.63 0 +1.48(+0.89%)
Jan 11, 2018 162.61 165.20 162.38 165.16 4,592,488 +2.44(+1.50%)
Jan 10, 2018 163.53 163.92 162.59 162.72 3,677,125 -1.10(-0.67%)
Jan 09, 2018 163.48 164.13 162.58 163.82 3,550,210 +0.90(+0.55%)
Jan 08, 2018 162.65 164.34 162.54 162.92 4,132,528 -0.39(-0.24%)
Jan 05, 2018 161.98 163.34 161.62 163.31 4,979,985 +1.69(+1.04%)
Jan 04, 2018 161.08 161.93 159.89 161.62 4,770,826 +1.27(+0.79%)
Jan 03, 2018 159.49 160.65 159.34 160.35 5,339,835 +0.83(+0.52%)
Jan 02, 2018 161.37 161.59 159.50 159.52 5,521,488 -1.27(-0.79%)
Dec 29, 2017 160.79 160.79 160.79 0 -0.21(-0.13%)
Dec 28, 2017 161.96 162.02 160.88 161.00 3,743,270 -0.35(-0.22%)
Dec 27, 2017 161.70 162.45 161.20 161.35 6,969,130 -0.14(-0.09%)
Dec 26, 2017 159.94 161.54 159.78 161.49 3,499,847 +1.89(+1.19%)
Dec 22, 2017 159.88 159.88 158.87 159.60 3,838,670 +0.04(+0.03%)
Dec 21, 2017 159.40 160.20 159.02 159.56 6,906,356 +0.65(+0.41%)
Dec 20, 2017 158.64 159.41 157.82 158.91 6,344,758 +1.13(+0.72%)
Dec 19, 2017 157.15 158.41 156.61 157.78 5,300,474 +1.06(+0.68%)
Dec 18, 2017 155.67 157.26 155.67 156.72 5,907,601 +1.82(+1.18%)
Dec 15, 2017 155.24 155.41 154.51 154.89 9,668,299 +0.38(+0.25%)
Dec 14, 2017 155.75 156.09 154.45 154.51 4,175,925 -0.76(-0.49%)
Dec 13, 2017 154.41 155.82 154.40 155.28 6,102,085 +1.04(+0.68%)
Dec 12, 2017 154.23 155.43 154.11 154.23 6,217,560 -0.38(-0.25%)
Dec 11, 2017 154.28 155.22 153.66 154.61 7,117,391 -0.98(-0.63%)
Dec 08, 2017 154.82 156.01 154.54 155.60 6,002,321 +1.20(+0.77%)
Dec 07, 2017 152.75 154.89 152.51 154.40 6,470,020 +1.02(+0.66%)
Dec 06, 2017 152.92 154.53 151.58 153.38 8,121,687 -1.74(-1.12%)
Dec 05, 2017 155.01 156.87 154.62 155.12 7,481,291 -1.74(-1.11%)
Dec 04, 2017 155.41 158.06 155.41 156.86 7,298,984 +3.80(+2.48%)
Dec 01, 2017 152.98 153.21 150.34 153.06 5,520,539 +0.51(+0.33%)
Nov 30, 2017 151.07 153.27 150.51 152.55 10,759,550 +2.18(+1.45%)
Nov 29, 2017 149.79 151.37 149.04 150.37 5,777,255 +1.33(+0.89%)
Nov 28, 2017 147.62 149.21 146.03 149.04 7,165,165 +2.03(+1.38%)
Nov 27, 2017 147.64 145.50 147.00 5,377,834 +1.54(+1.06%)
Nov 24, 2017 145.28 146.11 144.97 145.46 2,195,982 +0.23(+0.16%)
Nov 22, 2017 145.93 145.97 145.22 145.23 4,897,037 -0.67(-0.46%)
Nov 21, 2017 143.94 145.91 143.62 145.91 7,374,040 +2.03(+1.41%)
Nov 20, 2017 141.92 144.08 141.64 143.87 5,564,384 +2.29(+1.62%)
Nov 17, 2017 140.96 142.17 140.17 141.59 5,366,933 +0.20(+0.14%)
Nov 16, 2017 140.69 141.60 140.17 141.38 5,431,993 +1.71(+1.23%)
Nov 15, 2017 141.33 141.33 139.57 139.67 6,556,165 -2.19(-1.54%)
Nov 14, 2017 138.11 141.92 137.71 141.86 12,180,379 +2.29(+1.64%)
Nov 13, 2017 138.97 140.66 138.64 139.57 8,497,159 +1.05(+0.76%)
Nov 10, 2017 137.87 138.92 137.53 138.52 4,211,615 +0.71(+0.51%)
Nov 09, 2017 138.51 138.54 136.98 137.81 4,033,362 -0.66(-0.48%)
Nov 08, 2017 137.87 139.00 137.81 138.47 3,450,919 +0.33(+0.24%)
Nov 07, 2017 138.50 138.77 137.44 138.14 3,787,157 -0.47(-0.34%)
Nov 06, 2017 139.10 139.17 137.59 138.62 3,880,218 -0.14(-0.10%)
Nov 03, 2017 137.59 139.26 137.31 138.76 3,650,053 +1.42(+1.03%)
Nov 02, 2017 139.28 139.28 135.50 137.34 7,721,726 -2.25(-1.61%)
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.