Skip to main content

Home Depot (NY: HD )

384.04 -1.85 (-0.48%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 285.31 288.88 284.64 286.80 4,082,766 +0.51(+0.18%)
Feb 27, 2023 289.52 290.62 285.35 286.28 3,348,081 -0.63(-0.22%)
Feb 24, 2023 282.79 288.53 282.41 286.91 3,839,565 -2.56(-0.89%)
Feb 23, 2023 287.04 290.03 284.94 289.48 4,500,069 +2.91(+1.02%)
Feb 22, 2023 287.77 290.53 285.39 286.56 6,120,787 +0.77(+0.27%)
Feb 21, 2023 295.51 297.89 285.33 285.79 11,411,365 -21.71(-7.06%)
Feb 17, 2023 308.21 310.07 302.67 307.50 5,154,961 -3.18(-1.02%)
Feb 16, 2023 304.65 313.10 304.58 310.69 3,276,022 +0.53(+0.17%)
Feb 15, 2023 305.50 310.97 305.41 310.15 2,673,365 +2.19(+0.71%)
Feb 14, 2023 310.07 312.35 305.30 307.97 3,494,539 -4.93(-1.58%)
Feb 13, 2023 306.91 313.05 305.24 312.90 2,512,972 +6.76(+2.21%)
Feb 10, 2023 303.54 306.78 302.47 306.14 2,863,070 +0.96(+0.31%)
Feb 09, 2023 312.48 313.25 304.49 305.18 3,166,380 -5.07(-1.63%)
Feb 08, 2023 312.33 313.34 309.07 310.25 2,871,089 -4.26(-1.36%)
Feb 07, 2023 313.35 316.25 310.18 314.51 4,003,287 -3.94(-1.24%)
Feb 06, 2023 318.18 320.13 316.70 318.45 2,304,793 -2.16(-0.67%)
Feb 03, 2023 321.60 323.71 319.48 320.61 3,505,055 -8.02(-2.44%)
Feb 02, 2023 322.49 330.25 321.76 328.62 4,938,015 +11.31(+3.57%)
Feb 01, 2023 311.80 319.68 307.20 317.31 3,179,933 +3.79(+1.21%)
Jan 31, 2023 305.61 313.69 304.74 313.52 3,646,319 +9.60(+3.16%)
Jan 30, 2023 305.45 307.69 303.38 303.92 2,732,859 -2.37(-0.77%)
Jan 27, 2023 301.77 307.78 301.10 306.28 2,854,980 +2.78(+0.92%)
Jan 26, 2023 303.83 308.77 302.26 303.50 3,674,198 -3.34(-1.09%)
Jan 25, 2023 304.97 307.67 301.31 306.83 2,135,252 -0.42(-0.14%)
Jan 24, 2023 304.16 307.65 302.36 307.25 2,199,704 +2.14(+0.70%)
Jan 23, 2023 303.24 307.10 300.87 305.11 3,347,429 +0.46(+0.15%)
Jan 20, 2023 299.82 304.88 297.29 304.65 3,851,627 +3.98(+1.33%)
Jan 19, 2023 309.81 310.78 300.42 300.67 5,538,642 -12.39(-3.96%)
Jan 18, 2023 319.16 323.53 312.32 313.05 3,052,039 -3.71(-1.17%)
Jan 17, 2023 319.48 324.15 316.35 316.77 4,123,874 -3.56(-1.11%)
Jan 13, 2023 315.76 321.47 315.29 320.33 2,893,673 +1.30(+0.41%)
Jan 12, 2023 321.29 321.29 315.98 319.03 2,564,444 +0.84(+0.26%)
Jan 11, 2023 311.95 318.23 311.54 318.19 2,960,981 +8.09(+2.61%)
Jan 10, 2023 305.91 310.19 303.64 310.10 2,182,621 +2.73(+0.89%)
Jan 09, 2023 309.49 311.95 306.64 307.37 3,583,317 +0.27(+0.09%)
Jan 06, 2023 305.90 308.37 298.85 307.10 4,159,175 +1.99(+0.65%)
Jan 05, 2023 307.39 307.62 302.94 305.10 3,033,876 -4.12(-1.33%)
Jan 04, 2023 310.52 311.91 305.98 309.22 3,428,993 +3.69(+1.21%)
Jan 03, 2023 306.99 308.73 301.54 305.53 2,918,014 +0.05(+0.02%)
Dec 30, 2022 307.06 307.34 302.74 305.48 2,669,355 -4.40(-1.42%)
Dec 29, 2022 308.18 311.25 307.15 309.88 1,612,054 +4.53(+1.48%)
Dec 28, 2022 310.02 310.87 305.13 305.36 1,621,450 -3.69(-1.20%)
Dec 27, 2022 307.95 310.98 307.08 309.05 1,666,036 +0.79(+0.26%)
Dec 23, 2022 303.83 308.62 302.77 308.26 2,135,024 +2.52(+0.83%)
Dec 22, 2022 306.00 306.00 300.51 305.73 3,169,266 -3.13(-1.01%)
Dec 21, 2022 307.60 309.09 304.40 308.87 2,698,393 +4.37(+1.44%)
Dec 20, 2022 303.02 306.48 300.62 304.50 2,721,580 -2.41(-0.78%)
Dec 19, 2022 309.00 311.33 305.64 306.90 3,101,569 -5.81(-1.86%)
Dec 16, 2022 312.80 317.17 308.75 312.72 9,942,336 -4.12(-1.30%)
Dec 15, 2022 318.62 319.18 312.75 316.84 5,234,292 -5.64(-1.75%)
Dec 14, 2022 319.67 327.91 318.20 322.47 4,699,182 +0.52(+0.16%)
Dec 13, 2022 333.04 335.84 319.12 321.95 5,987,829 +4.75(+1.50%)
Dec 12, 2022 312.39 317.55 310.73 317.20 5,064,674 +7.25(+2.34%)
Dec 09, 2022 310.92 313.78 309.42 309.95 3,865,858 -3.49(-1.11%)
Dec 08, 2022 308.08 313.86 308.08 313.44 3,601,673 +3.81(+1.23%)
Dec 07, 2022 305.58 312.27 304.11 309.63 4,175,050 +2.61(+0.85%)
Dec 06, 2022 309.14 311.08 304.20 307.02 3,454,813 -2.54(-0.82%)
Dec 05, 2022 314.47 314.82 309.04 309.56 5,227,769 -7.65(-2.41%)
Dec 02, 2022 310.53 317.69 309.81 317.21 3,767,923 +0.89(+0.28%)
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.