Skip to main content

Home Depot (NY: HD )

384.01 +0.77 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 321.20 323.55 321.04 323.32 2,777,912 +2.39(+0.75%)
Jul 28, 2023 321.54 322.51 319.12 320.93 2,342,738 +1.61(+0.50%)
Jul 27, 2023 321.26 322.93 318.57 319.32 2,692,931 +0.12(+0.04%)
Jul 26, 2023 314.46 320.54 314.03 319.21 3,559,895 +4.32(+1.37%)
Jul 25, 2023 314.83 316.60 313.63 314.89 2,985,216 +0.02(+0.01%)
Jul 24, 2023 310.86 315.40 310.84 314.87 2,707,197 +4.49(+1.45%)
Jul 21, 2023 310.96 311.75 309.43 310.38 3,792,821 +1.34(+0.43%)
Jul 20, 2023 310.25 311.32 307.87 309.04 2,170,138 -0.38(-0.12%)
Jul 19, 2023 307.01 309.86 306.71 309.42 2,436,934 +2.63(+0.86%)
Jul 18, 2023 304.62 308.29 302.30 306.78 2,392,103 +0.69(+0.22%)
Jul 17, 2023 305.78 307.81 304.25 306.10 2,067,886 -0.44(-0.14%)
Jul 14, 2023 304.92 306.92 304.32 306.53 3,037,814 +1.84(+0.60%)
Jul 13, 2023 308.08 308.39 303.60 304.69 3,340,314 -2.83(-0.92%)
Jul 12, 2023 306.35 311.14 306.06 307.52 5,473,005 +3.74(+1.23%)
Jul 11, 2023 303.05 304.66 300.95 303.78 3,008,674 +3.27(+1.09%)
Jul 10, 2023 293.65 300.75 293.65 300.51 3,352,101 +7.24(+2.47%)
Jul 07, 2023 292.48 296.00 291.41 293.27 3,047,875 +0.76(+0.26%)
Jul 06, 2023 297.18 298.28 292.04 292.51 4,987,399 -8.50(-2.83%)
Jul 05, 2023 300.72 302.46 300.23 301.01 2,577,551 +0.76(+0.25%)
Jul 03, 2023 300.02 301.59 299.17 300.25 1,531,508 -0.60(-0.20%)
Jun 30, 2023 299.83 301.62 298.59 300.86 3,345,736 +2.73(+0.92%)
Jun 29, 2023 297.12 298.42 294.45 298.12 3,385,850 +1.27(+0.43%)
Jun 28, 2023 302.17 303.08 296.42 296.86 4,156,040 -7.00(-2.30%)
Jun 27, 2023 298.44 305.53 298.19 303.86 5,515,890 +5.67(+1.90%)
Jun 26, 2023 293.14 299.47 292.47 298.19 4,583,071 +6.86(+2.35%)
Jun 23, 2023 290.86 292.79 289.68 291.33 8,926,965 -0.36(-0.12%)
Jun 22, 2023 292.00 293.30 290.16 291.69 3,151,381 +0.47(+0.16%)
Jun 21, 2023 293.33 294.00 290.72 291.23 2,801,601 -0.69(-0.24%)
Jun 20, 2023 290.33 293.21 288.84 291.92 3,480,793 +1.00(+0.34%)
Jun 16, 2023 294.75 296.34 290.69 290.92 11,160,920 -1.59(-0.54%)
Jun 15, 2023 291.36 293.87 290.14 292.51 4,243,150 +2.24(+0.77%)
Jun 14, 2023 291.51 293.02 286.31 290.27 4,311,477 -0.36(-0.12%)
Jun 13, 2023 292.88 294.54 289.26 290.63 4,174,380 -0.76(-0.26%)
Jun 12, 2023 289.00 293.08 288.27 291.38 4,601,745 +3.40(+1.18%)
Jun 09, 2023 291.50 291.94 286.77 287.98 3,661,559 -3.62(-1.24%)
Jun 08, 2023 292.64 295.83 291.32 291.61 3,881,140 -0.59(-0.20%)
Jun 07, 2023 287.94 292.68 287.75 292.20 5,000,134 +5.52(+1.93%)
Jun 06, 2023 282.63 287.57 282.46 286.68 2,948,229 +2.81(+0.99%)
Jun 05, 2023 286.31 286.44 282.19 283.87 3,326,473 -2.75(-0.96%)
Jun 02, 2023 281.50 286.88 280.60 286.62 4,662,411 +7.31(+2.62%)
Jun 01, 2023 275.10 280.11 271.16 279.31 4,444,694 +4.78(+1.74%)
May 31, 2023 280.47 280.87 273.08 274.52 18,882,850 -6.64(-2.36%)
May 30, 2023 282.01 283.14 277.85 281.17 5,400,058 -0.41(-0.15%)
May 26, 2023 275.97 282.03 274.71 281.58 4,810,952 +5.85(+2.12%)
May 25, 2023 280.58 280.58 275.07 275.73 5,569,830 -4.18(-1.49%)
May 24, 2023 285.94 286.09 279.03 279.92 5,176,385 -3.69(-1.30%)
May 23, 2023 278.17 286.33 278.17 283.61 5,565,454 +4.12(+1.47%)
May 22, 2023 279.56 281.73 277.01 279.49 3,884,617 -0.21(-0.08%)
May 19, 2023 284.40 284.40 278.81 279.70 4,649,221 -4.12(-1.45%)
May 18, 2023 281.41 284.56 280.40 283.82 4,727,963 +2.66(+0.95%)
May 17, 2023 271.31 282.75 270.41 281.16 8,273,334 +9.67(+3.56%)
May 16, 2023 270.93 275.10 266.44 271.48 12,858,288 -5.97(-2.15%)
May 15, 2023 278.78 279.74 275.92 277.45 5,562,785 -1.86(-0.66%)
May 12, 2023 276.94 279.79 276.41 279.31 3,577,014 +2.67(+0.97%)
May 11, 2023 277.65 278.33 274.07 276.64 4,012,691 -1.29(-0.46%)
May 10, 2023 280.50 282.29 274.94 277.93 3,713,465 -1.49(-0.53%)
May 09, 2023 275.18 279.88 274.78 279.42 2,672,125 +2.55(+0.92%)
May 08, 2023 277.90 278.70 273.51 276.87 3,885,508 -1.62(-0.58%)
May 05, 2023 276.14 279.69 275.11 278.49 3,958,692 +3.72(+1.35%)
May 04, 2023 281.47 283.27 274.37 274.77 4,598,485 -7.05(-2.50%)
May 03, 2023 283.24 287.28 281.26 281.82 2,852,627 -1.15(-0.41%)
May 02, 2023 286.97 287.19 279.86 282.97 3,549,659 -3.29(-1.15%)
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.