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 (%)
Apr 28, 2023 286.14 293.01 285.76 292.74 4,176,483 +6.44(+2.25%)
Apr 27, 2023 280.52 287.06 280.33 286.30 3,216,646 +5.71(+2.03%)
Apr 26, 2023 287.76 288.29 279.63 280.59 4,212,777 -8.05(-2.79%)
Apr 25, 2023 293.67 294.83 288.44 288.64 4,648,898 -5.17(-1.76%)
Apr 24, 2023 292.21 294.06 291.45 293.81 2,582,434 +1.56(+0.53%)
Apr 21, 2023 293.79 295.33 291.58 292.25 3,600,292 +1.43(+0.49%)
Apr 20, 2023 288.29 293.49 287.83 290.82 3,461,804 +1.62(+0.56%)
Apr 19, 2023 288.75 290.55 287.39 289.20 2,966,460 -1.99(-0.68%)
Apr 18, 2023 288.63 291.47 288.24 291.19 2,923,549 +3.46(+1.20%)
Apr 17, 2023 284.13 287.83 283.98 287.73 2,691,297 +3.13(+1.10%)
Apr 14, 2023 284.56 288.51 283.81 284.60 2,724,147 +0.04(+0.01%)
Apr 13, 2023 283.34 284.88 278.94 284.56 3,599,298 +1.67(+0.59%)
Apr 12, 2023 288.51 290.69 282.06 282.90 3,430,582 -3.24(-1.13%)
Apr 11, 2023 285.09 287.44 284.19 286.14 2,563,649 +2.53(+0.89%)
Apr 10, 2023 278.70 285.04 278.24 283.61 2,874,583 +2.49(+0.89%)
Apr 06, 2023 279.79 282.27 276.86 281.12 3,278,563 -0.06(-0.02%)
Apr 05, 2023 287.34 288.03 280.99 281.18 4,108,875 -6.13(-2.13%)
Apr 04, 2023 289.78 292.02 286.75 287.30 3,044,828 -2.70(-0.93%)
Apr 03, 2023 287.21 290.23 287.21 290.00 4,113,211 +2.54(+0.88%)
Mar 31, 2023 279.54 287.88 279.31 287.46 5,955,179 +9.51(+3.42%)
Mar 30, 2023 277.95 278.67 276.48 277.95 3,524,123 +1.95(+0.71%)
Mar 29, 2023 273.95 276.57 273.95 276.00 3,703,386 +2.47(+0.90%)
Mar 28, 2023 273.51 275.94 272.66 273.53 3,728,497 -0.44(-0.16%)
Mar 27, 2023 276.38 277.54 273.62 273.97 4,388,590 -1.71(-0.62%)
Mar 24, 2023 275.22 277.53 273.54 275.67 3,979,675 -0.87(-0.31%)
Mar 23, 2023 277.85 278.68 272.94 276.54 6,165,323 +1.27(+0.46%)
Mar 22, 2023 282.56 283.64 275.12 275.27 3,822,307 -6.64(-2.36%)
Mar 21, 2023 283.86 285.29 280.13 281.92 4,915,343 +0.17(+0.06%)
Mar 20, 2023 279.97 282.30 279.17 281.75 3,775,970 +0.85(+0.30%)
Mar 17, 2023 280.35 284.37 278.83 280.90 8,564,354 +1.62(+0.58%)
Mar 16, 2023 279.55 280.55 277.60 279.29 4,517,671 -1.21(-0.43%)
Mar 15, 2023 276.58 281.65 275.33 280.49 4,964,386 +2.34(+0.84%)
Mar 14, 2023 281.79 282.28 274.08 278.16 5,251,396 -0.93(-0.33%)
Mar 13, 2023 276.62 284.75 275.26 279.08 3,995,838 +0.21(+0.07%)
Mar 10, 2023 281.07 285.55 276.72 278.88 4,857,144 -1.65(-0.59%)
Mar 09, 2023 285.44 286.73 280.28 280.52 3,333,899 -3.40(-1.20%)
Mar 08, 2023 281.93 284.87 280.79 283.92 4,804,239 +2.81(+1.00%)
Mar 07, 2023 289.20 289.20 280.85 281.12 4,664,990 -7.26(-2.52%)
Mar 06, 2023 288.18 290.22 287.19 288.38 3,891,182 -0.23(-0.08%)
Mar 03, 2023 284.93 288.76 284.08 288.61 4,174,315 +5.25(+1.85%)
Mar 02, 2023 278.95 284.41 277.80 283.36 4,264,699 +2.16(+0.77%)
Mar 01, 2023 282.30 284.04 279.14 281.20 6,103,152 -5.56(-1.94%)
Feb 28, 2023 285.27 288.85 284.61 286.76 4,083,222 +0.51(+0.18%)
Feb 27, 2023 289.49 290.58 285.31 286.25 3,348,455 -0.63(-0.22%)
Feb 24, 2023 282.76 288.49 282.38 286.88 3,839,994 -2.56(-0.89%)
Feb 23, 2023 287.01 289.99 284.91 289.44 4,500,571 +2.91(+1.02%)
Feb 22, 2023 287.74 290.50 285.36 286.53 6,121,471 +0.77(+0.27%)
Feb 21, 2023 295.48 297.86 285.30 285.76 11,412,640 -21.71(-7.06%)
Feb 17, 2023 308.17 310.03 302.63 307.47 5,155,537 -3.18(-1.02%)
Feb 16, 2023 304.62 313.07 304.55 310.65 3,276,388 +0.53(+0.17%)
Feb 15, 2023 305.47 310.93 305.38 310.12 2,673,664 +2.19(+0.71%)
Feb 14, 2023 310.04 312.31 305.26 307.93 3,494,929 -4.93(-1.58%)
Feb 13, 2023 306.88 313.02 305.21 312.87 2,513,252 +6.76(+2.21%)
Feb 10, 2023 303.50 306.74 302.44 306.11 2,863,390 +0.96(+0.31%)
Feb 09, 2023 312.45 313.21 304.45 305.15 3,166,734 -5.07(-1.63%)
Feb 08, 2023 312.29 313.31 309.03 310.21 2,871,409 -4.26(-1.36%)
Feb 07, 2023 313.32 316.22 310.15 314.48 4,003,735 -3.94(-1.24%)
Feb 06, 2023 318.14 320.10 316.67 318.42 2,305,051 -2.16(-0.67%)
Feb 03, 2023 321.57 323.68 319.44 320.57 3,505,446 -8.02(-2.44%)
Feb 02, 2023 322.46 330.21 321.72 328.59 4,938,566 +11.31(+3.57%)
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.