Skip to main content

Home Depot (NY: HD )

383.60 -2.29 (-0.59%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 252.95 255.29 249.92 254.97 5,029,110 +1.31(+0.51%)
Nov 27, 2020 252.97 254.20 252.16 253.66 1,768,378 +1.87(+0.74%)
Nov 25, 2020 251.35 252.51 249.27 251.79 3,265,945 +0.60(+0.24%)
Nov 24, 2020 251.83 253.25 250.52 251.20 5,194,228 +1.76(+0.70%)
Nov 23, 2020 248.16 251.55 247.74 249.44 3,572,703 +1.46(+0.59%)
Nov 20, 2020 249.49 250.33 247.12 247.98 4,474,531 -1.03(-0.41%)
Nov 19, 2020 248.54 250.34 246.96 249.01 4,260,130 +1.01(+0.41%)
Nov 18, 2020 248.61 253.10 247.24 248.00 5,566,441 -2.43(-0.97%)
Nov 17, 2020 250.09 251.40 247.60 250.43 9,266,583 -6.52(-2.54%)
Nov 16, 2020 256.59 258.53 254.04 256.95 5,807,677 +2.21(+0.87%)
Nov 13, 2020 254.06 257.10 252.99 254.74 4,288,586 +0.85(+0.34%)
Nov 12, 2020 260.10 260.74 251.68 253.89 4,155,412 -1.39(-0.54%)
Nov 11, 2020 254.88 258.90 253.82 255.28 3,248,531 +2.00(+0.79%)
Nov 10, 2020 250.72 253.48 247.47 253.27 5,252,055 +5.15(+2.07%)
Nov 09, 2020 263.82 265.08 247.67 248.13 8,540,740 -13.12(-5.02%)
Nov 06, 2020 263.53 263.58 259.96 261.24 3,089,031 -1.48(-0.56%)
Nov 05, 2020 265.02 265.62 261.10 262.72 2,735,534 +2.88(+1.11%)
Nov 04, 2020 254.37 263.82 253.68 259.85 3,833,380 +4.92(+1.93%)
Nov 03, 2020 252.61 256.91 251.57 254.93 3,298,683 +6.09(+2.45%)
Nov 02, 2020 248.29 252.55 246.79 248.84 3,216,650 +3.70(+1.51%)
Oct 30, 2020 247.07 247.81 240.83 245.13 4,215,579 -2.68(-1.08%)
Oct 29, 2020 247.87 251.56 245.68 247.81 3,124,405 -0.08(-0.03%)
Oct 28, 2020 248.38 251.53 246.95 247.90 3,542,036 -6.54(-2.57%)
Oct 27, 2020 254.58 257.10 253.78 254.44 3,279,515 +0.74(+0.29%)
Oct 26, 2020 257.01 258.75 249.99 253.71 3,167,441 -6.40(-2.46%)
Oct 23, 2020 259.53 260.28 256.93 260.10 1,904,817 +1.69(+0.65%)
Oct 22, 2020 260.96 262.57 257.94 258.41 3,032,495 -3.08(-1.18%)
Oct 21, 2020 262.30 264.72 260.36 261.49 2,505,610 -1.41(-0.53%)
Oct 20, 2020 262.07 266.34 261.14 262.90 2,482,527 +2.12(+0.81%)
Oct 19, 2020 266.32 266.64 260.45 260.77 2,641,987 -3.61(-1.37%)
Oct 16, 2020 264.93 268.98 264.01 264.39 3,383,126 +0.11(+0.04%)
Oct 15, 2020 261.13 266.77 260.21 264.27 2,937,391 +0.41(+0.16%)
Oct 14, 2020 266.09 266.81 262.08 263.86 2,416,678 -3.00(-1.13%)
Oct 13, 2020 262.58 267.24 262.58 266.87 2,937,544 +3.17(+1.20%)
Oct 12, 2020 264.14 265.00 262.92 263.70 2,623,889 +0.91(+0.35%)
Oct 09, 2020 262.37 264.04 261.10 262.79 2,437,191 +1.29(+0.49%)
Oct 08, 2020 260.88 261.89 258.42 261.50 2,454,099 +1.59(+0.61%)
Oct 07, 2020 258.13 261.02 257.35 259.91 3,724,623 +5.81(+2.29%)
Oct 06, 2020 259.64 260.10 253.46 254.10 3,255,103 -5.17(-2.00%)
Oct 05, 2020 258.19 259.57 257.07 259.27 2,535,628 +2.56(+1.00%)
Oct 02, 2020 252.69 258.34 251.93 256.71 3,202,622 +1.55(+0.61%)
Oct 01, 2020 256.83 257.35 253.53 255.16 2,934,072 -0.08(-0.03%)
Sep 30, 2020 251.35 257.27 250.47 255.24 5,199,742 +5.15(+2.06%)
Sep 29, 2020 251.28 251.68 249.18 250.09 2,229,467 -0.20(-0.08%)
Sep 28, 2020 249.93 252.03 248.43 250.30 3,330,473 +3.47(+1.41%)
Sep 25, 2020 242.81 248.29 242.57 246.82 2,674,273 +2.62(+1.07%)
Sep 24, 2020 244.21 247.88 242.53 244.20 3,367,772 -0.78(-0.32%)
Sep 23, 2020 253.14 254.24 243.26 244.98 4,859,763 -6.21(-2.47%)
Sep 22, 2020 249.70 251.39 248.73 251.20 3,232,464 +0.88(+0.35%)
Sep 21, 2020 249.87 250.82 244.97 250.31 3,859,187 -2.61(-1.03%)
Sep 18, 2020 255.88 257.19 248.90 252.93 6,607,509 -4.38(-1.70%)
Sep 17, 2020 255.42 259.85 254.55 257.31 3,445,549 -1.53(-0.59%)
Sep 16, 2020 262.50 263.39 257.97 258.84 3,676,711 -3.63(-1.38%)
Sep 15, 2020 260.14 263.50 259.53 262.47 4,541,609 +4.53(+1.76%)
Sep 14, 2020 256.01 259.61 255.53 257.94 3,324,615 +3.97(+1.56%)
Sep 11, 2020 251.81 255.49 251.34 253.97 4,057,488 +3.34(+1.33%)
Sep 10, 2020 255.52 258.25 249.23 250.64 3,433,778 -3.99(-1.57%)
Sep 09, 2020 250.41 257.11 249.76 254.62 5,172,706 +7.15(+2.89%)
Sep 08, 2020 245.50 249.11 241.55 247.47 5,700,875 -0.37(-0.15%)
Sep 04, 2020 253.25 254.38 243.26 247.84 5,715,867 -4.57(-1.81%)
Sep 03, 2020 264.06 264.42 250.15 252.41 5,849,977 -11.55(-4.38%)
Sep 02, 2020 261.80 264.74 260.65 263.96 3,768,380 +2.54(+0.97%)
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.