Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Home Depot (NY: HD )

389.86 -0.48 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 194.49 199.26 194.24 197.21 5,741,891 -1.78(-0.89%)
Apr 29, 2020 198.57 201.11 197.21 198.99 4,880,876 +3.75(+1.92%)
Apr 28, 2020 200.95 201.15 194.59 195.24 5,663,127 -0.12(-0.06%)
Apr 27, 2020 192.92 198.21 191.99 195.36 6,099,481 +5.01(+2.63%)
Apr 24, 2020 183.67 191.02 182.88 190.35 5,602,600 +8.85(+4.87%)
Apr 23, 2020 182.40 185.68 181.39 181.50 3,973,990 -1.66(-0.91%)
Apr 22, 2020 181.12 184.55 180.45 183.16 4,536,356 +3.19(+1.77%)
Apr 21, 2020 180.10 183.32 178.98 179.97 5,399,584 -4.88(-2.64%)
Apr 20, 2020 184.92 189.32 184.23 184.85 5,296,025 -3.02(-1.61%)
Apr 17, 2020 185.86 188.62 184.95 187.88 7,487,856 +8.59(+4.79%)
Apr 16, 2020 178.63 181.41 176.57 179.29 8,089,680 +1.23(+0.69%)
Apr 15, 2020 181.43 181.43 176.38 178.06 6,344,909 -7.80(-4.19%)
Apr 14, 2020 181.11 188.15 179.54 185.86 6,301,356 +7.52(+4.22%)
Apr 13, 2020 179.83 179.83 175.27 178.34 4,920,312 -2.46(-1.36%)
Apr 09, 2020 179.24 184.80 176.28 180.80 7,942,868 +6.02(+3.44%)
Apr 08, 2020 174.23 176.53 171.83 174.78 6,793,118 +2.27(+1.32%)
Apr 07, 2020 182.04 183.11 172.11 172.51 7,176,112 +0.86(+0.50%)
Apr 06, 2020 168.66 172.62 166.08 171.65 8,303,387 +11.33(+7.07%)
Apr 03, 2020 161.09 162.69 156.94 160.31 8,136,934 -2.34(-1.44%)
Apr 02, 2020 156.95 163.92 156.10 162.66 7,078,014 +2.41(+1.50%)
Apr 01, 2020 157.81 163.96 157.00 160.25 8,757,826 -7.25(-4.33%)
Mar 31, 2020 174.76 175.38 166.37 167.50 8,180,213 -8.42(-4.79%)
Mar 30, 2020 170.96 177.81 168.31 175.93 7,732,088 +4.98(+2.91%)
Mar 27, 2020 169.10 176.18 167.31 170.95 7,938,298 -4.18(-2.39%)
Mar 26, 2020 164.61 177.81 163.72 175.13 11,337,542 +12.07(+7.40%)
Mar 25, 2020 165.45 171.83 161.48 163.06 12,814,883 -2.66(-1.60%)
Mar 24, 2020 155.55 166.57 154.31 165.72 16,354,762 +20.03(+13.75%)
Mar 23, 2020 134.62 147.96 131.28 145.68 13,641,161 +9.19(+6.73%)
Mar 20, 2020 146.03 152.71 136.19 136.50 14,047,631 -8.06(-5.57%)
Mar 19, 2020 137.40 146.15 127.39 144.55 15,044,910 +4.93(+3.53%)
Mar 18, 2020 143.36 145.63 126.16 139.62 16,355,688 -16.16(-10.37%)
Mar 17, 2020 150.90 156.80 139.32 155.78 18,093,310 +7.79(+5.26%)
Mar 16, 2020 163.25 166.95 146.33 147.99 13,967,317 -36.52(-19.79%)
Mar 13, 2020 179.83 184.65 170.45 184.51 11,472,611 +13.53(+7.91%)
Mar 12, 2020 175.31 185.33 165.82 170.98 12,176,823 -20.01(-10.48%)
Mar 11, 2020 194.94 196.60 188.84 190.99 8,089,796 -10.15(-5.04%)
Mar 10, 2020 193.57 201.25 188.03 201.13 8,084,551 +13.58(+7.24%)
Mar 09, 2020 190.59 192.65 184.69 187.55 11,352,780 -16.09(-7.90%)
Mar 06, 2020 202.80 205.22 198.06 203.64 8,303,925 -5.61(-2.68%)
Mar 05, 2020 210.85 213.53 207.77 209.25 7,262,358 -5.59(-2.60%)
Mar 04, 2020 207.65 215.05 206.57 214.84 7,595,347 +11.71(+5.76%)
Mar 03, 2020 204.99 210.15 201.02 203.13 9,461,165 -1.78(-0.87%)
Mar 02, 2020 196.04 204.97 194.71 204.91 8,021,858 +10.78(+5.55%)
Feb 28, 2020 194.83 197.00 189.22 194.13 13,257,599 -6.14(-3.07%)
Feb 27, 2020 205.92 209.26 200.13 200.27 8,540,108 -9.40(-4.48%)
Feb 26, 2020 213.08 214.80 208.82 209.67 7,813,444 -1.87(-0.88%)
Feb 25, 2020 219.31 220.09 210.74 211.54 9,040,412 -2.07(-0.97%)
Feb 24, 2020 212.52 216.65 211.83 213.61 5,996,931 -5.03(-2.30%)
Feb 21, 2020 219.67 220.44 217.44 218.64 4,355,013 -1.50(-0.68%)
Feb 20, 2020 217.17 220.22 215.79 220.13 4,152,692 +3.01(+1.39%)
Feb 19, 2020 218.25 218.78 216.56 217.12 3,043,263 -0.27(-0.12%)
Feb 18, 2020 218.19 219.32 216.69 217.39 3,245,869 -0.97(-0.44%)
Feb 14, 2020 216.94 218.51 216.22 218.36 3,188,552 +2.38(+1.10%)
Feb 13, 2020 214.74 217.09 214.23 215.98 2,769,579 +0.69(+0.32%)
Feb 12, 2020 215.78 215.93 212.84 215.29 4,029,774 -0.04(-0.02%)
Feb 11, 2020 214.42 216.06 214.06 215.34 3,021,204 +0.92(+0.43%)
Feb 10, 2020 210.85 214.42 210.47 214.42 2,881,609 +2.95(+1.39%)
Feb 07, 2020 212.84 213.46 210.78 211.47 2,755,968 -1.37(-0.64%)
Feb 06, 2020 212.09 213.34 211.63 212.84 4,410,302 +0.65(+0.31%)
Feb 05, 2020 211.29 212.38 210.19 212.19 4,341,045 +2.77(+1.32%)
Feb 04, 2020 208.56 210.63 208.56 209.42 3,932,484 +3.08(+1.49%)
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.