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, 2023 279.57 287.91 279.35 287.49 5,954,513 +9.51(+3.42%)
Mar 30, 2023 277.98 278.70 276.51 277.98 3,523,729 +1.95(+0.71%)
Mar 29, 2023 273.98 276.60 273.98 276.03 3,702,972 +2.47(+0.90%)
Mar 28, 2023 273.54 275.97 272.69 273.56 3,728,080 -0.44(-0.16%)
Mar 27, 2023 276.41 277.57 273.65 274.00 4,388,100 -1.70(-0.62%)
Mar 24, 2023 275.25 277.56 273.57 275.70 3,979,231 -0.87(-0.31%)
Mar 23, 2023 277.88 278.71 272.98 276.57 6,164,634 +1.27(+0.46%)
Mar 22, 2023 282.59 283.68 275.15 275.30 3,821,879 -6.64(-2.36%)
Mar 21, 2023 283.89 285.32 280.16 281.95 4,914,793 +0.17(+0.06%)
Mar 20, 2023 280.00 282.33 279.20 281.78 3,775,548 +0.85(+0.30%)
Mar 17, 2023 280.38 284.40 278.86 280.93 8,563,397 +1.62(+0.58%)
Mar 16, 2023 279.58 280.58 277.63 279.32 4,517,166 -1.21(-0.43%)
Mar 15, 2023 276.61 281.68 275.36 280.52 4,963,831 +2.34(+0.84%)
Mar 14, 2023 281.82 282.31 274.12 278.19 5,250,809 -0.93(-0.33%)
Mar 13, 2023 276.65 284.78 275.29 279.11 3,995,391 +0.20(+0.07%)
Mar 10, 2023 281.10 285.58 276.75 278.91 4,856,601 -1.65(-0.59%)
Mar 09, 2023 285.47 286.76 280.31 280.55 3,333,526 -3.40(-1.20%)
Mar 08, 2023 281.96 284.90 280.82 283.95 4,803,702 +2.81(+1.00%)
Mar 07, 2023 289.23 289.23 280.88 281.15 4,664,469 -7.26(-2.52%)
Mar 06, 2023 288.21 290.25 287.22 288.41 3,890,748 -0.23(-0.08%)
Mar 03, 2023 284.96 288.79 284.11 288.64 4,173,849 +5.25(+1.85%)
Mar 02, 2023 278.98 284.45 277.83 283.39 4,264,222 +2.16(+0.77%)
Mar 01, 2023 282.33 284.07 279.18 281.24 6,102,470 -5.56(-1.94%)
Feb 28, 2023 285.31 288.88 284.64 286.80 4,082,766 +0.51(+0.18%)
Feb 27, 2023 289.52 290.62 285.35 286.28 3,348,081 -0.63(-0.22%)
Feb 24, 2023 282.79 288.53 282.41 286.91 3,839,565 -2.56(-0.89%)
Feb 23, 2023 287.04 290.03 284.94 289.48 4,500,069 +2.91(+1.02%)
Feb 22, 2023 287.77 290.53 285.39 286.56 6,120,788 +0.77(+0.27%)
Feb 21, 2023 295.51 297.89 285.33 285.79 11,411,365 -21.71(-7.06%)
Feb 17, 2023 308.21 310.07 302.67 307.50 5,154,961 -3.18(-1.02%)
Feb 16, 2023 304.65 313.10 304.58 310.69 3,276,022 +0.53(+0.17%)
Feb 15, 2023 305.50 310.97 305.41 310.15 2,673,365 +2.19(+0.71%)
Feb 14, 2023 310.07 312.35 305.30 307.97 3,494,539 -4.93(-1.58%)
Feb 13, 2023 306.91 313.05 305.24 312.90 2,512,972 +6.76(+2.21%)
Feb 10, 2023 303.54 306.78 302.47 306.14 2,863,070 +0.96(+0.31%)
Feb 09, 2023 312.48 313.25 304.49 305.18 3,166,380 -5.07(-1.63%)
Feb 08, 2023 312.33 313.34 309.07 310.25 2,871,089 -4.26(-1.36%)
Feb 07, 2023 313.35 316.25 310.18 314.51 4,003,287 -3.94(-1.24%)
Feb 06, 2023 318.18 320.13 316.70 318.45 2,304,793 -2.16(-0.67%)
Feb 03, 2023 321.60 323.71 319.48 320.61 3,505,055 -8.02(-2.44%)
Feb 02, 2023 322.49 330.25 321.76 328.62 4,937,578 +11.31(+3.57%)
Feb 01, 2023 311.80 319.68 307.20 317.31 3,179,933 +3.79(+1.21%)
Jan 31, 2023 305.61 313.69 304.74 313.52 3,646,319 +9.60(+3.16%)
Jan 30, 2023 305.45 307.69 303.38 303.92 2,732,859 -2.37(-0.77%)
Jan 27, 2023 301.77 307.78 301.10 306.28 2,854,980 +2.78(+0.92%)
Jan 26, 2023 303.83 308.77 302.26 303.50 3,674,198 -3.34(-1.09%)
Jan 25, 2023 304.97 307.67 301.31 306.83 2,134,772 -0.42(-0.14%)
Jan 24, 2023 304.16 307.65 302.36 307.25 2,199,704 +2.14(+0.70%)
Jan 23, 2023 303.24 307.10 300.87 305.11 3,347,429 +0.46(+0.15%)
Jan 20, 2023 299.82 304.88 297.29 304.65 3,851,627 +3.98(+1.33%)
Jan 19, 2023 309.81 310.78 300.42 300.67 5,538,642 -12.39(-3.96%)
Jan 18, 2023 319.16 323.53 312.32 313.05 3,052,039 -3.71(-1.17%)
Jan 17, 2023 319.48 324.15 316.35 316.77 4,123,874 -3.56(-1.11%)
Jan 13, 2023 315.76 321.47 315.29 320.33 2,893,673 +1.30(+0.41%)
Jan 12, 2023 321.29 321.29 315.98 319.03 2,564,444 +0.84(+0.26%)
Jan 11, 2023 311.95 318.23 311.54 318.19 2,960,981 +8.09(+2.61%)
Jan 10, 2023 305.91 310.19 303.64 310.10 2,182,621 +2.73(+0.89%)
Jan 09, 2023 309.49 311.95 306.64 307.37 3,583,317 +0.27(+0.09%)
Jan 06, 2023 305.90 308.37 298.85 307.10 4,159,175 +1.99(+0.65%)
Jan 05, 2023 307.39 307.62 302.94 305.10 3,033,876 -4.12(-1.33%)
Jan 04, 2023 310.52 311.91 305.98 309.22 3,428,993 +3.69(+1.21%)
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.