Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Home Depot (NY: HD )

335.09 +3.11 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2019 212.48 212.95 209.21 210.43 3,148,124 -1.49(-0.70%)
Oct 30, 2019 209.47 212.25 208.91 211.92 2,181,190 +1.88(+0.90%)
Oct 29, 2019 212.46 213.05 209.84 210.04 2,851,526 -2.39(-1.12%)
Oct 28, 2019 210.76 212.57 210.42 212.43 3,015,386 +2.17(+1.03%)
Oct 25, 2019 209.46 211.19 208.61 210.25 2,464,481 +0.44(+0.21%)
Oct 24, 2019 210.64 212.04 209.08 209.81 2,434,732 -0.70(-0.33%)
Oct 23, 2019 212.30 212.97 210.24 210.51 2,383,830 -2.27(-1.07%)
Oct 22, 2019 212.87 213.77 212.17 212.78 2,255,009 +0.45(+0.21%)
Oct 21, 2019 213.74 214.39 211.36 212.34 2,318,273 -1.10(-0.52%)
Oct 18, 2019 212.59 214.16 211.38 213.44 4,084,319 +1.04(+0.49%)
Oct 17, 2019 212.03 213.66 211.27 212.40 2,560,409 +0.78(+0.37%)
Oct 16, 2019 211.19 211.86 209.77 211.62 2,663,442 +0.25(+0.12%)
Oct 15, 2019 210.53 212.48 210.45 211.37 2,973,202 +1.29(+0.61%)
Oct 14, 2019 210.11 211.25 209.97 210.07 2,829,342 -0.43(-0.20%)
Oct 11, 2019 210.20 212.34 209.70 210.50 3,878,203 +2.74(+1.32%)
Oct 10, 2019 205.73 208.33 205.50 207.77 3,402,653 +2.40(+1.17%)
Oct 09, 2019 204.98 205.93 203.28 205.37 2,982,377 +2.04(+1.00%)
Oct 08, 2019 202.16 205.23 201.93 203.34 3,977,103 -0.06(-0.03%)
Oct 07, 2019 204.09 204.65 202.78 203.40 3,308,186 -1.07(-0.52%)
Oct 04, 2019 203.79 205.62 203.65 204.47 3,554,592 +1.00(+0.49%)
Oct 03, 2019 201.84 203.46 199.26 203.46 3,314,035 +1.13(+0.56%)
Oct 02, 2019 206.86 206.86 201.25 202.33 4,872,477 -4.96(-2.39%)
Oct 01, 2019 209.03 210.37 206.97 207.29 3,934,505 -0.84(-0.41%)
Sep 30, 2019 207.09 208.65 206.43 208.14 3,632,242 +1.94(+0.94%)
Sep 27, 2019 207.77 207.90 205.54 206.20 3,513,904 +0.06(+0.03%)
Sep 26, 2019 206.04 207.33 205.43 206.14 4,886,039 +1.52(+0.74%)
Sep 25, 2019 203.27 204.93 201.39 204.62 4,424,847 +2.41(+1.19%)
Sep 24, 2019 204.66 206.54 201.64 202.21 5,036,805 -0.75(-0.37%)
Sep 23, 2019 201.09 203.76 200.90 202.96 3,294,436 +1.42(+0.70%)
Sep 20, 2019 204.52 206.37 201.15 201.54 8,691,679 -3.09(-1.51%)
Sep 19, 2019 207.36 207.58 204.49 204.64 3,628,370 -2.43(-1.17%)
Sep 18, 2019 206.66 207.70 205.44 207.07 3,815,923 +0.56(+0.27%)
Sep 17, 2019 203.44 206.62 203.16 206.51 4,242,872 -0.70(-0.34%)
Sep 16, 2019 208.77 209.56 206.87 207.21 3,478,219 -2.68(-1.28%)
Sep 13, 2019 210.21 210.78 208.41 209.90 4,242,168 +0.16(+0.08%)
Sep 12, 2019 209.39 211.25 209.12 209.73 3,752,251 +1.02(+0.49%)
Sep 11, 2019 208.95 209.63 207.24 208.71 3,318,708 -0.30(-0.15%)
Sep 10, 2019 208.34 209.03 206.06 209.02 4,693,832 +0.12(+0.06%)
Sep 09, 2019 207.67 209.80 206.39 208.90 4,959,429 +1.56(+0.75%)
Sep 06, 2019 205.16 207.55 204.42 207.34 3,609,326 +2.67(+1.31%)
Sep 05, 2019 203.01 205.23 202.96 204.66 3,760,629 +3.59(+1.78%)
Sep 04, 2019 200.90 201.08 197.96 201.08 3,508,065 +1.29(+0.65%)
Sep 03, 2019 201.91 202.96 199.17 199.78 4,642,526 -3.42(-1.68%)
Aug 30, 2019 203.67 204.42 202.12 203.21 4,227,473 +0.53(+0.26%)
Aug 29, 2019 199.63 203.02 199.51 202.68 4,693,262 +4.79(+2.42%)
Aug 28, 2019 194.27 198.02 193.58 197.90 3,446,180 +3.34(+1.71%)
Aug 27, 2019 195.75 196.52 194.29 194.56 4,837,086 -0.39(-0.20%)
Aug 26, 2019 194.78 195.71 192.75 194.95 4,127,508 +1.05(+0.54%)
Aug 23, 2019 196.07 196.93 192.60 193.90 6,471,702 -3.16(-1.61%)
Aug 22, 2019 196.20 198.52 196.05 197.07 5,097,291 +0.55(+0.28%)
Aug 21, 2019 195.02 196.94 193.27 196.51 8,904,915 +2.95(+1.52%)
Aug 20, 2019 190.36 194.24 189.18 193.56 13,967,697 +8.15(+4.40%)
Aug 19, 2019 184.55 186.19 183.05 185.41 7,183,693 +3.83(+2.11%)
Aug 16, 2019 181.67 182.27 179.81 181.58 4,591,081 +1.66(+0.92%)
Aug 15, 2019 181.00 181.68 177.48 179.92 4,710,242 +0.18(+0.10%)
Aug 14, 2019 182.30 183.10 179.67 179.74 5,138,281 -6.01(-3.23%)
Aug 13, 2019 183.95 188.69 182.59 185.75 4,381,111 +1.21(+0.66%)
Aug 12, 2019 185.55 186.92 183.81 184.54 1,935,611 -2.72(-1.45%)
Aug 09, 2019 188.53 189.39 185.41 187.26 3,265,965 -1.38(-0.73%)
Aug 08, 2019 186.97 188.75 186.10 188.64 3,328,899 +3.26(+1.76%)
Aug 07, 2019 183.71 185.90 181.12 185.38 4,375,232 -0.79(-0.43%)
Aug 06, 2019 182.79 186.43 182.34 186.17 4,089,866 +3.44(+1.88%)
Aug 05, 2019 186.82 187.23 181.96 182.73 5,105,450 -6.43(-3.40%)
Aug 02, 2019 188.90 190.04 188.20 189.16 3,235,458 -0.61(-0.32%)
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.