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 (%)
Sep 29, 2023 301.12 301.83 296.05 298.36 3,550,042 -1.31(-0.44%)
Sep 28, 2023 297.88 301.04 296.97 299.67 2,399,761 +1.65(+0.55%)
Sep 27, 2023 299.19 300.39 296.13 298.02 2,545,677 -0.71(-0.24%)
Sep 26, 2023 300.69 301.96 297.84 298.74 2,689,357 -3.90(-1.29%)
Sep 25, 2023 300.68 303.00 301.45 302.64 1,906,283 +0.75(+0.25%)
Sep 22, 2023 302.31 303.78 301.62 301.88 2,318,375 -1.02(-0.34%)
Sep 21, 2023 305.51 306.32 302.50 302.90 2,803,411 -4.05(-1.32%)
Sep 20, 2023 311.04 312.37 306.89 306.95 2,349,844 -3.70(-1.19%)
Sep 19, 2023 311.98 312.95 308.41 310.65 2,811,878 -2.62(-0.84%)
Sep 18, 2023 316.13 317.61 312.93 313.27 2,775,223 -4.09(-1.29%)
Sep 15, 2023 323.20 325.03 316.30 317.36 7,208,408 -8.13(-2.50%)
Sep 14, 2023 323.27 326.15 321.18 325.49 2,742,036 +3.70(+1.15%)
Sep 13, 2023 321.94 323.84 320.91 321.78 2,597,124 -0.40(-0.12%)
Sep 12, 2023 322.72 324.63 321.79 322.18 2,218,372 -2.06(-0.64%)
Sep 11, 2023 325.15 325.73 323.45 324.24 2,114,411 -0.34(-0.10%)
Sep 08, 2023 323.38 325.35 322.57 324.58 2,239,294 +0.29(+0.09%)
Sep 07, 2023 320.94 325.77 320.22 324.29 2,485,106 +2.39(+0.74%)
Sep 06, 2023 323.41 324.48 321.46 321.90 3,240,393 -1.76(-0.54%)
Sep 05, 2023 327.67 328.12 323.25 323.66 3,181,497 -5.23(-1.59%)
Sep 01, 2023 327.82 329.26 326.98 328.89 2,347,148 +2.75(+0.84%)
Aug 31, 2023 327.04 328.42 325.53 326.15 2,951,819 -0.33(-0.10%)
Aug 30, 2023 323.88 327.45 323.75 326.47 2,284,717 +3.30(+1.02%)
Aug 29, 2023 320.63 323.62 320.61 323.17 2,678,034 +3.40(+1.06%)
Aug 28, 2023 317.11 321.27 317.11 319.77 2,140,266 +2.99(+0.94%)
Aug 25, 2023 317.34 320.19 315.15 316.78 2,464,540 +0.26(+0.08%)
Aug 24, 2023 318.99 322.80 316.23 316.51 2,537,910 -3.43(-1.07%)
Aug 23, 2023 318.41 320.77 317.97 319.95 2,780,196 +1.58(+0.50%)
Aug 22, 2023 319.14 320.16 315.96 318.37 2,631,807 +0.41(+0.13%)
Aug 21, 2023 320.46 321.69 317.40 317.95 3,169,279 -3.25(-1.01%)
Aug 18, 2023 318.94 322.69 318.31 321.20 3,557,991 +0.09(+0.03%)
Aug 17, 2023 327.48 329.33 320.90 321.11 3,959,125 -5.64(-1.73%)
Aug 16, 2023 326.35 331.44 325.43 326.75 3,825,370 +0.87(+0.27%)
Aug 15, 2023 325.51 331.80 322.33 325.88 5,972,951 +2.15(+0.66%)
Aug 14, 2023 325.21 327.50 322.24 323.73 4,038,379 -1.14(-0.35%)
Aug 11, 2023 322.33 325.34 322.16 324.87 3,168,115 +1.68(+0.52%)
Aug 10, 2023 324.43 326.62 322.74 323.19 3,134,085 +1.17(+0.36%)
Aug 09, 2023 321.18 324.69 320.60 322.03 2,750,700 +0.39(+0.12%)
Aug 08, 2023 320.43 322.33 317.30 321.63 3,335,511 -1.33(-0.41%)
Aug 07, 2023 321.05 323.20 320.44 322.97 2,151,716 +2.69(+0.84%)
Aug 04, 2023 321.98 323.31 319.20 320.28 3,660,607 -3.36(-1.04%)
Aug 03, 2023 321.51 325.84 321.47 323.63 2,499,274 +1.32(+0.41%)
Aug 02, 2023 323.81 326.26 321.74 322.31 2,806,562 -3.50(-1.07%)
Aug 01, 2023 325.51 328.66 324.65 325.81 2,596,214 -1.74(-0.53%)
Jul 31, 2023 325.40 327.78 325.24 327.55 2,742,079 +2.42(+0.75%)
Jul 28, 2023 325.75 326.73 323.29 325.13 2,312,518 +1.63(+0.50%)
Jul 27, 2023 325.46 327.15 322.73 323.50 2,658,194 +0.12(+0.04%)
Jul 26, 2023 318.57 324.72 318.13 323.38 3,513,975 +4.38(+1.37%)
Jul 25, 2023 318.94 320.74 317.73 319.00 2,946,709 +0.02(+0.01%)
Jul 24, 2023 314.92 319.52 314.90 318.99 2,672,277 +4.55(+1.45%)
Jul 21, 2023 315.02 315.82 313.47 314.43 3,743,896 +1.35(+0.43%)
Jul 20, 2023 314.30 315.39 311.89 313.08 2,142,145 -0.38(-0.12%)
Jul 19, 2023 311.03 313.91 310.72 313.46 2,405,499 +2.67(+0.86%)
Jul 18, 2023 308.60 312.32 306.25 310.79 2,361,246 +0.70(+0.22%)
Jul 17, 2023 309.77 311.83 308.23 310.10 2,041,211 -0.44(-0.14%)
Jul 14, 2023 308.91 310.93 308.30 310.54 2,998,628 +1.86(+0.60%)
Jul 13, 2023 312.11 312.42 307.56 308.67 3,297,226 -2.87(-0.92%)
Jul 12, 2023 310.35 315.21 310.06 311.54 5,402,408 +3.79(+1.23%)
Jul 11, 2023 307.01 308.64 304.88 307.75 2,969,864 +3.32(+1.09%)
Jul 10, 2023 297.49 304.68 297.49 304.43 3,308,862 +7.33(+2.47%)
Jul 07, 2023 296.30 299.87 295.22 297.11 3,008,560 +0.78(+0.26%)
Jul 06, 2023 301.06 302.18 295.86 296.33 4,923,065 -8.61(-2.82%)
Jul 05, 2023 304.65 306.42 304.15 304.94 2,544,302 +0.77(+0.25%)
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.