Skip to main content

Home Depot (NY: HD )

381.41 -4.48 (-1.16%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 303.75 305.56 302.49 304.79 3,302,578 +2.77(+0.92%)
Jun 29, 2023 301.00 302.32 298.30 302.02 3,342,175 +1.28(+0.43%)
Jun 28, 2023 306.12 307.04 300.29 300.74 4,102,430 -7.09(-2.30%)
Jun 27, 2023 302.34 309.52 302.09 307.83 5,444,739 +5.74(+1.90%)
Jun 26, 2023 296.97 303.38 296.29 302.09 4,523,952 +6.95(+2.35%)
Jun 23, 2023 294.66 296.62 293.46 295.14 8,811,814 -0.36(-0.12%)
Jun 22, 2023 295.82 297.13 293.95 295.50 3,110,731 +0.47(+0.16%)
Jun 21, 2023 297.16 297.85 294.52 295.03 2,765,462 -0.70(-0.24%)
Jun 20, 2023 294.12 297.05 292.61 295.73 3,435,893 +1.01(+0.34%)
Jun 16, 2023 298.61 300.21 294.49 294.72 11,016,953 -1.61(-0.54%)
Jun 15, 2023 295.17 297.71 293.94 296.33 4,188,416 +2.27(+0.77%)
Jun 14, 2023 295.32 296.85 290.06 294.06 4,255,862 -0.36(-0.12%)
Jun 13, 2023 296.70 298.39 293.04 294.43 4,120,533 -0.76(-0.26%)
Jun 12, 2023 292.78 296.91 292.04 295.19 4,542,386 +3.44(+1.18%)
Jun 09, 2023 295.31 295.75 290.52 291.75 3,614,328 -3.67(-1.24%)
Jun 08, 2023 296.47 299.69 295.12 295.42 3,831,076 -0.60(-0.20%)
Jun 07, 2023 291.71 296.51 291.51 296.02 4,935,636 +5.59(+1.93%)
Jun 06, 2023 286.32 291.33 286.15 290.42 2,910,199 +2.85(+0.99%)
Jun 05, 2023 290.05 290.18 285.88 287.58 3,283,564 -2.79(-0.96%)
Jun 02, 2023 285.17 290.63 284.26 290.36 4,602,269 +7.41(+2.62%)
Jun 01, 2023 278.70 283.77 274.70 282.96 4,387,361 +4.85(+1.74%)
May 31, 2023 284.13 284.54 276.65 278.11 18,639,274 -6.73(-2.36%)
May 30, 2023 285.70 286.84 281.48 284.84 5,330,401 -0.42(-0.15%)
May 26, 2023 279.58 285.72 278.30 285.26 4,748,895 +5.92(+2.12%)
May 25, 2023 284.25 284.25 278.66 279.34 5,497,984 -4.24(-1.49%)
May 24, 2023 289.68 289.83 282.68 283.57 5,109,614 -3.74(-1.30%)
May 23, 2023 281.80 290.07 281.80 287.31 5,493,664 +4.17(+1.47%)
May 22, 2023 283.21 285.42 280.63 283.14 3,834,509 -0.22(-0.08%)
May 19, 2023 288.11 288.11 282.45 283.36 4,589,249 -4.17(-1.45%)
May 18, 2023 285.08 288.28 284.06 287.53 4,666,976 +2.70(+0.95%)
May 17, 2023 274.86 286.45 273.94 284.83 8,166,614 +9.80(+3.56%)
May 16, 2023 274.47 278.69 269.93 275.03 12,692,426 -6.05(-2.15%)
May 15, 2023 282.42 283.40 279.52 281.08 5,491,029 -1.88(-0.66%)
May 12, 2023 280.55 283.45 280.02 282.96 3,530,874 +2.71(+0.97%)
May 11, 2023 281.27 281.97 277.65 280.25 3,960,930 -1.31(-0.46%)
May 10, 2023 284.17 285.98 278.53 281.56 3,665,564 -1.51(-0.53%)
May 09, 2023 278.77 283.54 278.37 283.07 2,637,656 +2.58(+0.92%)
May 08, 2023 281.53 282.35 277.09 280.49 3,835,388 -1.65(-0.58%)
May 05, 2023 279.75 283.35 278.71 282.13 3,907,628 +3.77(+1.35%)
May 04, 2023 285.15 286.97 277.95 278.36 4,539,168 -7.14(-2.50%)
May 03, 2023 286.94 291.04 284.94 285.50 2,815,831 -1.17(-0.41%)
May 02, 2023 290.72 290.95 283.52 286.67 3,503,872 -3.33(-1.15%)
May 01, 2023 291.25 291.81 289.68 290.00 3,048,685 -2.77(-0.95%)
Apr 28, 2023 286.18 293.04 285.79 292.77 4,176,016 +6.44(+2.25%)
Apr 27, 2023 280.55 287.09 280.36 286.33 3,216,286 +5.71(+2.03%)
Apr 26, 2023 287.79 288.32 279.66 280.62 4,212,306 -8.05(-2.79%)
Apr 25, 2023 293.70 294.86 288.47 288.67 4,648,378 -5.17(-1.76%)
Apr 24, 2023 292.24 294.10 291.48 293.84 2,582,145 +1.56(+0.53%)
Apr 21, 2023 293.82 295.36 291.61 292.28 3,599,890 +1.43(+0.49%)
Apr 20, 2023 288.32 293.52 287.86 290.85 3,461,417 +1.62(+0.56%)
Apr 19, 2023 288.79 290.58 287.42 289.23 2,966,129 -1.99(-0.68%)
Apr 18, 2023 288.66 291.50 288.27 291.22 2,923,222 +3.46(+1.20%)
Apr 17, 2023 284.16 287.86 284.01 287.76 2,690,996 +3.13(+1.10%)
Apr 14, 2023 284.60 288.54 283.85 284.64 2,723,842 +0.04(+0.01%)
Apr 13, 2023 283.37 284.91 278.97 284.60 3,598,895 +1.67(+0.59%)
Apr 12, 2023 288.54 290.72 282.09 282.93 3,430,199 -3.24(-1.13%)
Apr 11, 2023 285.12 287.47 284.22 286.18 2,563,362 +2.53(+0.89%)
Apr 10, 2023 278.73 285.07 278.27 283.64 2,874,261 +2.49(+0.89%)
Apr 06, 2023 279.82 282.30 276.89 281.15 3,278,197 -0.06(-0.02%)
Apr 05, 2023 287.37 288.06 281.02 281.21 4,108,416 -6.13(-2.13%)
Apr 04, 2023 289.81 292.05 286.78 287.33 3,044,488 -2.70(-0.93%)
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.