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 (%)
Mar 31, 2022 290.59 292.25 283.64 284.06 11,649,131 -8.66(-2.96%)
Mar 30, 2022 297.14 299.16 290.49 292.73 7,610,221 -8.78(-2.91%)
Mar 29, 2022 300.75 304.51 296.95 301.50 5,602,381 +3.25(+1.09%)
Mar 28, 2022 295.14 298.32 293.46 298.25 4,147,524 +3.42(+1.16%)
Mar 25, 2022 302.24 302.54 292.57 294.83 5,456,417 -4.84(-1.61%)
Mar 24, 2022 300.97 303.11 298.27 299.67 4,872,148 -1.21(-0.40%)
Mar 23, 2022 310.23 311.45 299.74 300.88 5,486,652 -12.03(-3.85%)
Mar 22, 2022 312.52 314.40 307.48 312.91 5,125,077 +0.34(+0.11%)
Mar 21, 2022 320.80 323.31 310.40 312.57 4,763,395 -10.79(-3.34%)
Mar 18, 2022 316.61 323.36 315.36 323.36 9,915,340 +4.16(+1.30%)
Mar 17, 2022 312.35 319.20 311.12 319.20 3,290,916 +5.17(+1.65%)
Mar 16, 2022 314.67 316.92 307.69 314.03 4,155,337 +2.25(+0.72%)
Mar 15, 2022 304.01 313.34 303.99 311.78 3,977,978 +9.66(+3.20%)
Mar 14, 2022 306.44 307.47 300.08 302.12 3,797,944 +1.49(+0.50%)
Mar 11, 2022 303.00 305.38 300.10 300.63 3,133,714 -1.09(-0.36%)
Mar 10, 2022 298.33 302.03 301.72 4,095,257 +0.70(+0.23%)
Mar 09, 2022 303.68 306.01 300.75 301.02 4,681,050 +2.24(+0.75%)
Mar 08, 2022 301.62 309.87 298.04 298.78 5,397,600 -5.69(-1.87%)
Mar 07, 2022 305.88 310.91 301.96 304.47 4,947,716 -1.40(-0.46%)
Mar 04, 2022 303.94 308.14 301.39 305.88 3,849,939 -0.09(-0.03%)
Mar 03, 2022 310.53 311.93 304.53 305.97 4,086,279 -2.84(-0.92%)
Mar 02, 2022 302.86 312.41 301.56 308.81 5,982,866 +6.72(+2.22%)
Mar 01, 2022 296.75 304.15 295.97 302.09 5,978,978 +4.17(+1.40%)
Feb 28, 2022 295.23 298.16 292.87 297.92 6,078,097 -0.77(-0.26%)
Feb 25, 2022 295.42 299.45 291.11 298.70 6,901,943 +3.22(+1.09%)
Feb 24, 2022 282.99 295.67 282.32 295.48 8,924,290 +5.43(+1.87%)
Feb 23, 2022 301.21 302.23 289.69 290.05 11,687,148 -8.20(-2.75%)
Feb 22, 2022 316.09 317.60 294.64 298.24 20,931,864 -28.96(-8.85%)
Feb 18, 2022 327.20 0 -1.01(-0.31%)
Feb 17, 2022 329.20 332.33 327.69 328.21 4,163,204 -2.03(-0.61%)
Feb 16, 2022 331.57 332.85 326.12 330.24 4,435,581 -2.99(-0.90%)
Feb 15, 2022 335.40 337.15 331.46 333.23 3,766,009 +1.60(+0.48%)
Feb 14, 2022 328.27 332.90 327.17 331.63 4,032,625 +1.20(+0.36%)
Feb 11, 2022 334.58 337.08 328.80 330.43 3,507,547 -4.53(-1.35%)
Feb 10, 2022 338.49 342.42 332.86 334.96 4,545,053 -8.75(-2.55%)
Feb 09, 2022 344.60 346.62 342.42 343.71 2,943,710 +2.76(+0.81%)
Feb 08, 2022 337.09 342.40 334.68 340.95 3,416,816 +3.86(+1.14%)
Feb 07, 2022 339.83 341.29 335.29 337.09 2,977,157 -2.19(-0.64%)
Feb 04, 2022 342.89 343.13 334.17 339.28 3,952,250 -4.85(-1.41%)
Feb 03, 2022 349.20 342.61 344.13 4,250,000 -8.41(-2.39%)
Feb 02, 2022 347.49 353.38 346.91 352.54 4,046,881 +4.75(+1.36%)
Feb 01, 2022 348.52 349.67 341.82 347.80 3,609,275 +1.62(+0.47%)
Jan 31, 2022 344.13 346.58 346.17 4,329,772 +0.42(+0.12%)
Jan 28, 2022 339.75 345.90 332.83 345.76 4,832,667 +9.54(+2.84%)
Jan 27, 2022 339.99 343.48 333.84 336.22 4,177,937 -0.80(-0.24%)
Jan 26, 2022 339.59 345.15 334.35 337.02 6,468,115 -1.60(-0.47%)
Jan 25, 2022 337.83 341.02 332.22 338.63 5,867,702 -4.56(-1.33%)
Jan 24, 2022 324.29 343.72 324.13 343.18 9,100,412 +13.88(+4.21%)
Jan 21, 2022 331.78 339.67 327.50 329.31 8,182,402 -0.45(-0.14%)
Jan 20, 2022 340.84 341.33 329.23 329.76 5,763,831 -9.54(-2.81%)
Jan 19, 2022 346.36 347.80 339.03 339.30 5,484,195 -6.63(-1.92%)
Jan 18, 2022 345.34 347.22 339.62 345.93 6,822,078 -4.98(-1.42%)
Jan 14, 2022 350.91 0 -14.13(-3.87%)
Jan 13, 2022 370.25 371.95 363.98 365.04 3,671,654 -2.28(-0.62%)
Jan 12, 2022 366.27 371.14 364.47 367.32 3,833,487 +2.57(+0.71%)
Jan 11, 2022 366.07 369.62 362.53 364.75 4,650,142 -0.75(-0.20%)
Jan 10, 2022 365.44 365.61 359.31 365.49 6,825,078 -5.80(-1.56%)
Jan 07, 2022 380.49 381.18 370.60 371.29 4,792,412 -11.46(-2.99%)
Jan 06, 2022 385.39 385.88 380.17 382.75 3,513,969 -1.40(-0.36%)
Jan 05, 2022 390.53 390.73 383.75 384.15 4,704,405 -5.28(-1.36%)
Jan 04, 2022 385.47 390.16 385.05 389.43 3,462,316 +3.96(+1.03%)
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.