Skip to main content

Home Depot (NY: HD )

383.60 -2.29 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 155.47 156.23 153.38 153.64 7,256,563 -0.31(-0.20%)
Oct 30, 2018 151.26 154.12 150.81 153.95 6,476,044 +2.66(+1.76%)
Oct 29, 2018 151.77 153.74 149.33 151.30 6,770,315 +0.85(+0.56%)
Oct 26, 2018 154.51 154.91 149.30 150.45 10,843,556 -5.98(-3.82%)
Oct 25, 2018 155.07 157.67 154.47 156.43 5,976,622 +1.83(+1.19%)
Oct 24, 2018 156.00 159.31 154.01 154.59 7,766,081 -1.36(-0.87%)
Oct 23, 2018 153.54 156.79 153.25 155.95 8,018,556 -0.19(-0.12%)
Oct 22, 2018 157.95 158.46 155.11 156.15 5,571,016 -0.96(-0.61%)
Oct 19, 2018 157.53 158.10 155.99 157.11 8,018,161 -0.52(-0.33%)
Oct 18, 2018 160.96 161.96 156.83 157.62 10,602,384 -4.13(-2.55%)
Oct 17, 2018 165.66 166.56 160.71 161.75 10,283,219 -7.35(-4.34%)
Oct 16, 2018 167.57 169.54 166.51 169.10 4,644,744 +2.10(+1.26%)
Oct 15, 2018 168.03 168.85 166.58 167.00 4,170,103 -1.14(-0.68%)
Oct 12, 2018 168.38 169.11 166.11 168.13 6,239,197 +2.38(+1.44%)
Oct 11, 2018 169.21 171.80 164.64 165.75 6,674,671 -3.46(-2.04%)
Oct 10, 2018 173.93 174.04 168.90 169.21 7,048,113 -1.79(-1.05%)
Oct 09, 2018 172.92 173.99 170.85 171.00 5,113,042 -2.32(-1.34%)
Oct 08, 2018 171.42 173.54 170.39 173.32 4,271,178 +1.77(+1.03%)
Oct 05, 2018 173.90 174.45 169.97 171.55 5,742,712 -2.16(-1.24%)
Oct 04, 2018 177.90 177.99 173.20 173.70 6,863,489 -4.27(-2.40%)
Oct 03, 2018 180.09 180.35 177.90 177.97 4,764,776 -0.88(-0.49%)
Oct 02, 2018 181.25 181.73 178.79 178.86 5,068,675 -2.49(-1.37%)
Oct 01, 2018 182.15 183.26 181.15 181.35 4,201,975 +0.39(+0.22%)
Sep 28, 2018 180.33 182.44 180.25 180.95 4,540,366 +0.27(+0.15%)
Sep 27, 2018 181.26 181.55 179.66 180.68 3,683,830 -0.59(-0.33%)
Sep 26, 2018 182.20 182.69 181.02 181.28 3,395,195 +0.05(+0.03%)
Sep 25, 2018 182.43 182.83 180.65 181.22 5,086,390 -0.46(-0.25%)
Sep 24, 2018 184.77 185.05 181.66 181.69 5,292,780 -3.84(-2.07%)
Sep 21, 2018 184.58 185.77 183.89 185.53 11,160,541 +1.16(+0.63%)
Sep 20, 2018 184.89 185.72 184.33 184.37 4,602,499 -0.54(-0.29%)
Sep 19, 2018 185.19 185.78 184.02 184.91 2,952,433 +0.58(+0.31%)
Sep 18, 2018 182.25 184.96 181.84 184.34 4,966,518 +2.29(+1.26%)
Sep 17, 2018 182.64 183.48 181.92 182.05 3,519,744 -0.59(-0.32%)
Sep 14, 2018 183.61 183.91 181.30 182.63 4,146,681 -0.33(-0.18%)
Sep 13, 2018 184.70 184.70 182.31 182.96 5,358,613 -2.21(-1.19%)
Sep 12, 2018 186.96 188.19 184.24 185.17 6,489,581 -1.63(-0.87%)
Sep 11, 2018 186.06 187.51 184.75 186.81 6,827,681 +2.76(+1.50%)
Sep 10, 2018 181.81 184.86 181.81 184.05 6,394,849 +3.90(+2.16%)
Sep 07, 2018 179.47 181.02 179.45 180.15 4,204,263 +0.30(+0.17%)
Sep 06, 2018 178.72 180.90 178.03 179.85 3,995,837 +1.52(+0.85%)
Sep 05, 2018 178.93 180.53 177.46 178.33 4,197,988 -0.81(-0.45%)
Sep 04, 2018 175.31 179.88 175.15 179.15 5,280,161 +3.76(+2.15%)
Aug 31, 2018 175.38 175.38 175.38 0 +1.32(+0.76%)
Aug 30, 2018 175.58 175.97 173.92 174.06 3,234,568 -2.11(-1.20%)
Aug 29, 2018 175.68 176.45 175.33 176.18 2,848,397 +0.65(+0.37%)
Aug 28, 2018 175.82 175.92 174.37 175.53 4,045,959 -0.01(-0.01%)
Aug 27, 2018 176.28 176.38 174.85 175.54 2,901,147 +0.59(+0.34%)
Aug 24, 2018 174.12 175.99 173.82 174.95 3,514,377 +0.99(+0.57%)
Aug 23, 2018 173.29 175.04 173.07 173.96 4,136,332 +1.03(+0.60%)
Aug 22, 2018 174.51 176.90 172.64 172.92 5,761,076 -1.09(-0.63%)
Aug 21, 2018 172.80 174.46 172.44 174.02 4,744,065 +2.00(+1.16%)
Aug 20, 2018 170.20 172.46 169.82 172.02 3,402,011 +2.06(+1.21%)
Aug 17, 2018 169.99 170.32 169.32 169.96 4,471,129 +0.15(+0.09%)
Aug 16, 2018 168.62 170.42 168.36 169.81 6,547,168 +1.22(+0.72%)
Aug 15, 2018 166.65 168.76 166.07 168.59 6,960,235 +0.77(+0.46%)
Aug 14, 2018 169.62 170.32 166.23 167.82 13,216,516 -0.90(-0.54%)
Aug 13, 2018 170.60 171.72 168.60 168.72 6,083,259 -1.88(-1.10%)
Aug 10, 2018 171.51 172.02 170.03 170.60 3,305,768 -1.55(-0.90%)
Aug 09, 2018 172.95 173.59 172.11 172.15 2,837,331 +0.05(+0.03%)
Aug 08, 2018 171.59 172.87 171.47 172.10 2,504,565 +0.84(+0.49%)
Aug 07, 2018 170.65 171.38 170.03 171.25 3,512,092 +1.18(+0.69%)
Aug 06, 2018 170.01 170.39 169.57 170.07 2,892,983 +0.04(+0.03%)
Aug 03, 2018 170.37 170.69 169.69 170.03 2,657,156 -0.02(-0.01%)
Aug 02, 2018 169.56 170.20 168.21 170.05 4,077,280 -0.56(-0.33%)
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.