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 (%)
Dec 29, 2023 339.34 341.03 336.58 340.05 10,523,412 -0.80(-0.23%)
Dec 28, 2023 341.96 342.49 339.31 340.84 2,914,154 -1.15(-0.34%)
Dec 27, 2023 343.34 343.43 340.66 341.99 2,817,821 -0.77(-0.22%)
Dec 26, 2023 341.89 343.52 341.63 342.75 1,615,941 +0.71(+0.21%)
Dec 22, 2023 342.49 344.75 340.18 342.05 2,068,972 -0.37(-0.11%)
Dec 21, 2023 345.27 345.64 340.49 342.42 2,848,019 +0.31(+0.09%)
Dec 20, 2023 344.41 348.11 341.77 342.12 3,313,627 -3.35(-0.97%)
Dec 19, 2023 344.86 346.34 343.82 345.46 4,743,769 +1.24(+0.36%)
Dec 18, 2023 347.07 348.26 343.75 344.23 4,504,782 -3.13(-0.90%)
Dec 15, 2023 341.69 347.73 340.24 347.36 11,438,474 +2.15(+0.62%)
Dec 14, 2023 343.18 346.44 341.47 345.21 7,738,514 +8.25(+2.45%)
Dec 13, 2023 328.62 337.38 325.68 336.95 5,774,146 +10.01(+3.06%)
Dec 12, 2023 324.24 328.24 324.12 326.95 2,953,754 +1.83(+0.56%)
Dec 11, 2023 323.62 325.86 322.64 325.11 3,587,724 +4.77(+1.49%)
Dec 08, 2023 319.88 321.14 318.96 320.34 2,944,737 +0.30(+0.09%)
Dec 07, 2023 319.99 321.26 318.59 320.05 2,794,036 +0.06(+0.02%)
Dec 06, 2023 318.90 322.15 318.12 319.99 3,088,736 +2.56(+0.81%)
Dec 05, 2023 315.96 317.84 314.00 317.43 3,331,638 -0.51(-0.16%)
Dec 04, 2023 313.62 318.98 312.97 317.94 3,900,949 +4.32(+1.38%)
Dec 01, 2023 307.94 314.09 307.13 313.62 3,682,931 +6.01(+1.96%)
Nov 30, 2023 306.67 307.87 302.80 307.61 5,088,695 +2.42(+0.79%)
Nov 29, 2023 308.17 308.17 305.07 305.18 3,204,998 -0.23(-0.07%)
Nov 28, 2023 302.85 306.62 301.56 305.41 3,197,436 +2.36(+0.78%)
Nov 27, 2023 302.83 304.97 301.91 303.05 3,070,036 +0.22(+0.07%)
Nov 24, 2023 301.35 303.50 300.51 302.83 1,292,659 +1.46(+0.49%)
Nov 22, 2023 299.61 302.02 298.72 301.37 2,948,265 +3.76(+1.26%)
Nov 21, 2023 297.83 298.32 294.69 297.61 3,054,510 -2.78(-0.92%)
Nov 20, 2023 299.41 301.83 298.00 300.39 3,548,969 +0.90(+0.30%)
Nov 17, 2023 300.69 300.90 297.72 299.49 2,842,410 +0.81(+0.27%)
Nov 16, 2023 298.14 300.15 296.63 298.68 3,194,895 -1.71(-0.57%)
Nov 15, 2023 296.40 301.11 296.31 300.39 4,088,928 +4.44(+1.50%)
Nov 14, 2023 293.27 300.44 292.54 295.94 8,156,780 +15.17(+5.40%)
Nov 13, 2023 280.50 282.59 279.97 280.78 4,692,059 -3.43(-1.21%)
Nov 10, 2023 281.91 284.21 279.53 284.21 3,748,664 +3.63(+1.29%)
Nov 09, 2023 284.56 285.33 280.40 280.58 4,163,568 -7.85(-2.72%)
Nov 08, 2023 287.56 290.47 286.67 288.43 2,518,648 +1.12(+0.39%)
Nov 07, 2023 287.15 288.51 286.13 287.31 2,695,740 +0.20(+0.07%)
Nov 06, 2023 287.29 288.94 285.80 287.11 2,965,382 -1.01(-0.35%)
Nov 03, 2023 286.73 290.27 286.72 288.13 3,151,664 +1.05(+0.37%)
Nov 02, 2023 282.90 287.20 282.66 287.07 3,719,423 +7.70(+2.76%)
Nov 01, 2023 278.36 279.57 274.88 279.38 2,818,633 +1.89(+0.68%)
Oct 31, 2023 275.44 278.18 274.49 277.48 3,114,610 +3.13(+1.14%)
Oct 30, 2023 270.45 275.17 269.95 274.36 3,154,422 +4.89(+1.82%)
Oct 27, 2023 271.92 272.59 267.32 269.46 2,982,842 -1.50(-0.55%)
Oct 26, 2023 273.43 276.07 270.72 270.96 3,188,099 -2.86(-1.04%)
Oct 25, 2023 274.62 276.06 272.13 273.82 3,038,655 -2.32(-0.84%)
Oct 24, 2023 279.48 280.62 274.89 276.14 2,775,132 -1.71(-0.62%)
Oct 23, 2023 278.58 280.95 277.13 277.85 2,658,323 -1.31(-0.47%)
Oct 20, 2023 278.62 279.91 276.43 279.16 2,960,233 -0.35(-0.13%)
Oct 19, 2023 283.63 283.96 279.17 279.51 3,107,073 -3.38(-1.20%)
Oct 18, 2023 285.58 285.90 282.25 282.89 2,790,684 -5.56(-1.93%)
Oct 17, 2023 289.18 290.81 287.05 288.45 2,195,355 -1.35(-0.47%)
Oct 16, 2023 286.98 290.82 286.15 289.80 2,633,678 +5.27(+1.85%)
Oct 13, 2023 285.52 287.27 283.53 284.53 2,147,247 -1.07(-0.38%)
Oct 12, 2023 290.16 290.16 283.41 285.60 2,612,210 -4.90(-1.69%)
Oct 11, 2023 292.15 293.24 288.41 290.51 2,352,162 -1.14(-0.39%)
Oct 10, 2023 289.18 293.06 287.70 291.65 3,197,312 +3.76(+1.31%)
Oct 09, 2023 282.95 288.05 282.35 287.88 1,980,092 +2.48(+0.87%)
Oct 06, 2023 283.40 287.08 280.12 285.41 2,998,353 +1.09(+0.38%)
Oct 05, 2023 284.61 285.26 282.89 284.32 2,532,922 -0.67(-0.24%)
Oct 04, 2023 285.93 286.76 283.01 284.99 3,032,949 +0.44(+0.15%)
Oct 03, 2023 290.37 290.75 282.73 284.55 3,702,759 -7.69(-2.63%)
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.