Skip to main content

Home Depot (NY: HD )

384.01 +0.77 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 151.05 153.26 150.49 152.53 10,760,752 +2.18(+1.45%)
Nov 29, 2017 149.78 151.35 149.02 150.35 5,777,901 +1.33(+0.89%)
Nov 28, 2017 147.60 149.19 146.01 149.02 7,165,966 +2.03(+1.38%)
Nov 27, 2017 147.62 145.49 146.99 5,378,434 +1.55(+1.06%)
Nov 24, 2017 145.26 146.09 144.95 145.44 2,196,227 +0.23(+0.16%)
Nov 22, 2017 145.92 145.96 145.20 145.22 4,897,584 -0.68(-0.46%)
Nov 21, 2017 143.93 145.89 143.60 145.89 7,374,863 +2.03(+1.41%)
Nov 20, 2017 141.91 144.06 141.62 143.86 5,565,006 +2.29(+1.62%)
Nov 17, 2017 140.95 142.15 140.15 141.57 5,367,532 +0.20(+0.14%)
Nov 16, 2017 140.68 141.59 140.15 141.37 5,432,600 +1.71(+1.23%)
Nov 15, 2017 141.32 141.32 139.55 139.66 6,556,897 -2.19(-1.54%)
Nov 14, 2017 138.09 141.91 137.70 141.84 12,181,739 +2.29(+1.64%)
Nov 13, 2017 138.95 140.64 138.62 139.55 8,498,107 +1.05(+0.76%)
Nov 10, 2017 137.86 138.90 137.51 138.51 4,212,085 +0.71(+0.51%)
Nov 09, 2017 138.50 138.53 136.96 137.80 4,033,812 -0.66(-0.48%)
Nov 08, 2017 137.86 138.99 137.80 138.46 3,451,305 +0.33(+0.24%)
Nov 07, 2017 138.49 138.75 137.43 138.13 3,787,580 -0.47(-0.34%)
Nov 06, 2017 139.09 139.16 137.58 138.60 3,880,651 -0.14(-0.10%)
Nov 03, 2017 137.58 139.25 137.30 138.74 3,650,460 +1.42(+1.03%)
Nov 02, 2017 139.27 139.27 135.49 137.32 7,722,588 -2.25(-1.61%)
Nov 01, 2017 140.46 140.73 139.36 139.58 4,227,619 -0.34(-0.24%)
Oct 31, 2017 139.59 140.39 139.34 139.92 3,462,155 +0.40(+0.28%)
Oct 30, 2017 140.94 140.94 139.16 139.52 4,628,348 -1.71(-1.21%)
Oct 27, 2017 140.78 141.50 140.49 141.23 4,408,107 -0.26(-0.18%)
Oct 26, 2017 140.43 141.74 140.19 141.49 4,443,510 +1.33(+0.95%)
Oct 25, 2017 140.19 140.90 139.58 140.16 4,963,700 +0.03(+0.02%)
Oct 24, 2017 138.98 140.49 138.96 140.13 4,368,004 +1.09(+0.78%)
Oct 23, 2017 138.45 140.32 138.20 139.04 4,733,616 +1.11(+0.80%)
Oct 20, 2017 138.39 138.54 137.35 137.93 4,936,665 +0.16(+0.12%)
Oct 19, 2017 137.99 138.51 137.38 137.77 3,169,554 -0.18(-0.13%)
Oct 18, 2017 137.92 138.62 137.87 137.95 3,268,232 +0.08(+0.06%)
Oct 17, 2017 138.60 139.19 136.31 137.87 4,963,556 -0.73(-0.53%)
Oct 16, 2017 138.81 138.98 137.79 138.60 3,064,855 -0.21(-0.15%)
Oct 13, 2017 139.19 140.16 138.71 138.81 3,861,439 -0.10(-0.07%)
Oct 12, 2017 139.60 139.60 138.81 138.91 4,025,832 -0.56(-0.40%)
Oct 11, 2017 139.42 139.99 138.79 139.47 2,748,038 +0.08(+0.05%)
Oct 10, 2017 139.85 139.93 138.95 139.39 3,264,755 -0.46(-0.33%)
Oct 09, 2017 140.22 140.63 139.61 139.86 2,525,912 -0.12(-0.08%)
Oct 06, 2017 140.25 140.63 139.88 139.97 3,455,386 -0.23(-0.16%)
Oct 05, 2017 139.32 140.31 138.63 140.20 4,152,541 +0.70(+0.50%)
Oct 04, 2017 139.67 140.17 139.18 139.50 3,254,213 +0.10(+0.07%)
Oct 03, 2017 138.46 139.49 138.41 139.40 3,609,393 +0.97(+0.70%)
Oct 02, 2017 138.58 138.62 137.76 138.43 3,224,312 +0.39(+0.28%)
Sep 29, 2017 137.15 138.09 136.85 138.04 4,108,388 +1.01(+0.74%)
Sep 28, 2017 135.65 137.11 135.59 137.03 5,466,530 +1.22(+0.90%)
Sep 27, 2017 135.16 135.81 4,699,289 -0.29(-0.21%)
Sep 26, 2017 136.35 136.73 135.71 136.10 3,818,360 +0.13(+0.10%)
Sep 25, 2017 135.08 136.25 134.83 135.97 5,801,611 +0.95(+0.71%)
Sep 22, 2017 134.31 135.11 134.20 135.01 4,237,600 +0.66(+0.49%)
Sep 21, 2017 134.08 134.66 133.96 134.35 3,651,825 +0.43(+0.32%)
Sep 20, 2017 132.99 134.52 132.81 133.92 5,449,252 +0.86(+0.65%)
Sep 19, 2017 133.18 133.62 132.64 133.06 4,399,786 -0.13(-0.10%)
Sep 18, 2017 134.19 134.19 133.09 133.19 4,750,885 -0.50(-0.37%)
Sep 15, 2017 135.02 135.03 133.59 133.69 10,810,884 -0.83(-0.61%)
Sep 14, 2017 135.33 135.75 134.47 134.51 6,266,498 -0.54(-0.40%)
Sep 13, 2017 135.37 136.20 134.66 135.06 5,584,869 +0.09(+0.07%)
Sep 12, 2017 134.25 135.82 133.95 134.96 6,864,861 +1.30(+0.97%)
Sep 11, 2017 133.70 133.97 131.85 133.66 10,482,947 -1.09(-0.81%)
Sep 08, 2017 134.27 135.62 132.94 134.75 11,953,539 +1.46(+1.10%)
Sep 07, 2017 133.49 134.43 132.33 133.29 9,794,950 +1.16(+0.87%)
Sep 06, 2017 132.52 130.10 132.13 9,626,307 +3.06(+2.37%)
Sep 05, 2017 128.04 129.91 128.03 129.07 8,896,392 +1.81(+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.