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: 4:10 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 (%)
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.