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

Home Depot (NY: HD )

333.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
May 29, 2020 222.72 226.95 222.42 225.83 5,878,685 +3.03(+1.36%)
May 28, 2020 226.77 229.24 222.15 222.79 5,787,561 -2.02(-0.90%)
May 27, 2020 220.57 224.84 218.83 224.81 5,131,664 +4.44(+2.01%)
May 26, 2020 225.53 225.59 220.00 220.38 4,989,681 +0.55(+0.25%)
May 22, 2020 218.76 220.25 216.90 219.83 3,346,784 +0.91(+0.42%)
May 21, 2020 215.96 219.19 214.30 218.92 5,251,010 +2.44(+1.13%)
May 20, 2020 219.94 220.19 213.53 216.48 8,289,237 +0.08(+0.04%)
May 19, 2020 218.53 220.36 216.12 216.40 10,326,832 -6.59(-2.96%)
May 18, 2020 223.43 225.68 221.79 222.99 9,158,856 +5.47(+2.52%)
May 15, 2020 211.57 221.06 211.49 217.51 17,798,682 +4.41(+2.07%)
May 14, 2020 205.74 213.27 205.58 213.10 7,077,583 +3.98(+1.90%)
May 13, 2020 211.80 214.76 207.71 209.12 6,860,807 -2.54(-1.20%)
May 12, 2020 216.82 217.44 211.67 211.67 4,838,110 -3.33(-1.55%)
May 11, 2020 210.64 217.00 210.17 215.00 4,815,529 +1.94(+0.91%)
May 08, 2020 211.49 214.08 210.08 213.06 4,805,232 +4.53(+2.17%)
May 07, 2020 205.86 210.52 205.78 208.53 4,953,594 +5.03(+2.47%)
May 06, 2020 206.64 207.62 203.40 203.51 3,647,436 -1.54(-0.75%)
May 05, 2020 204.44 207.99 203.23 205.04 5,121,914 +3.43(+1.70%)
May 04, 2020 196.93 202.36 195.59 201.62 4,485,545 +2.97(+1.50%)
May 01, 2020 197.01 199.67 196.10 198.65 4,202,267 -1.15(-0.57%)
Apr 30, 2020 197.03 201.86 196.78 199.79 5,667,825 -1.80(-0.89%)
Apr 29, 2020 201.16 203.74 199.78 201.59 4,817,916 +3.80(+1.92%)
Apr 28, 2020 203.57 203.78 197.14 197.79 5,590,076 -0.12(-0.06%)
Apr 27, 2020 195.44 200.80 194.50 197.91 6,020,802 +5.07(+2.63%)
Apr 24, 2020 186.07 193.52 185.27 192.84 5,530,330 +8.96(+4.87%)
Apr 23, 2020 184.79 188.10 183.76 183.88 3,922,728 -1.68(-0.91%)
Apr 22, 2020 183.49 186.96 182.81 185.56 4,477,840 +3.23(+1.77%)
Apr 21, 2020 182.45 185.71 181.32 182.32 5,329,934 -4.94(-2.64%)
Apr 20, 2020 187.34 191.79 186.64 187.27 5,227,710 -3.06(-1.61%)
Apr 17, 2020 188.28 191.08 187.37 190.33 7,391,268 +8.70(+4.79%)
Apr 16, 2020 180.97 183.78 178.88 181.63 7,985,329 +1.25(+0.69%)
Apr 15, 2020 183.80 183.80 178.69 180.39 6,263,064 -7.90(-4.19%)
Apr 14, 2020 183.48 190.61 181.89 188.28 6,220,073 +7.62(+4.22%)
Apr 13, 2020 182.18 182.18 177.56 180.67 4,856,844 -2.49(-1.36%)
Apr 09, 2020 181.59 187.21 178.59 183.16 7,840,411 +6.10(+3.44%)
Apr 08, 2020 176.51 178.83 174.08 177.06 6,705,492 +2.30(+1.32%)
Apr 07, 2020 184.42 185.50 174.36 174.76 7,083,545 +0.87(+0.50%)
Apr 06, 2020 170.86 174.87 168.25 173.89 8,196,279 +11.48(+7.07%)
Apr 03, 2020 163.19 164.82 158.99 162.41 8,031,973 -2.37(-1.44%)
Apr 02, 2020 159.00 166.06 158.14 164.78 6,986,713 +2.44(+1.50%)
Apr 01, 2020 159.88 166.10 159.05 162.35 8,644,856 -7.34(-4.33%)
Mar 31, 2020 177.04 177.67 168.54 169.69 8,074,695 -8.53(-4.79%)
Mar 30, 2020 173.20 180.13 170.51 178.22 7,632,350 +5.04(+2.91%)
Mar 27, 2020 171.31 178.48 169.50 173.18 7,835,900 -4.23(-2.39%)
Mar 26, 2020 166.76 180.13 165.86 177.41 11,191,296 +12.22(+7.40%)
Mar 25, 2020 167.61 174.08 163.59 165.19 12,649,581 -2.69(-1.60%)
Mar 24, 2020 157.58 168.75 156.33 167.88 16,143,797 +20.29(+13.75%)
Mar 23, 2020 136.38 149.90 133.00 147.59 13,465,200 +9.31(+6.73%)
Mar 20, 2020 147.94 154.70 137.97 138.28 13,866,427 -8.16(-5.57%)
Mar 19, 2020 139.20 148.06 129.06 146.44 14,850,842 +5.00(+3.53%)
Mar 18, 2020 145.23 147.53 127.81 141.44 16,144,712 -16.37(-10.37%)
Mar 17, 2020 152.88 158.85 141.14 157.81 17,859,920 +7.89(+5.26%)
Mar 16, 2020 165.38 169.14 148.24 149.92 13,787,149 -37.00(-19.79%)
Mar 13, 2020 182.18 187.06 172.68 186.92 11,324,623 +13.71(+7.91%)
Mar 12, 2020 177.60 187.75 167.99 173.22 12,019,751 -20.27(-10.48%)
Mar 11, 2020 197.49 199.17 191.31 193.48 7,985,444 -10.28(-5.04%)
Mar 10, 2020 196.10 203.88 190.49 203.76 7,980,266 +13.76(+7.24%)
Mar 09, 2020 193.08 195.17 187.11 190.00 11,206,338 -16.30(-7.90%)
Mar 06, 2020 205.45 207.91 200.65 206.30 8,196,811 -5.69(-2.68%)
Mar 05, 2020 213.60 216.32 210.49 211.99 7,168,678 -5.66(-2.60%)
Mar 04, 2020 210.36 217.86 209.27 217.65 7,497,373 +11.86(+5.76%)
Mar 03, 2020 207.67 212.90 203.65 205.78 9,339,123 -1.81(-0.87%)
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.