Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Home Depot (NY: HD ) 396.93 UNCHANGED Streaming Delayed Price Updated: 7:00 PM EDT, Sep 25, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 25, 2024 400.66 400.66 395.62 396.93 2,787,370 -3.73(-0.93%) Sep 24, 2024 394.70 401.11 393.63 400.66 4,057,440 +8.70(+2.22%) Sep 23, 2024 390.83 392.65 387.26 391.96 2,502,331 +2.10(+0.54%) Sep 20, 2024 388.33 391.83 387.00 389.86 6,584,410 -0.48(-0.12%) Sep 19, 2024 390.84 391.87 387.01 390.34 3,753,248 +6.33(+1.65%) Sep 18, 2024 384.09 392.67 381.07 384.01 3,549,884 +0.77(+0.20%) Sep 17, 2024 383.43 387.94 381.68 383.24 2,947,224 +1.23(+0.32%) Sep 16, 2024 382.00 384.00 379.53 382.01 2,877,806 +2.02(+0.53%) Sep 13, 2024 375.56 382.00 375.51 379.99 2,515,517 +5.56(+1.48%) Sep 12, 2024 371.94 374.99 370.56 374.43 2,367,958 +3.94(+1.06%) Sep 11, 2024 369.55 371.21 362.14 370.49 2,937,578 -0.38(-0.10%) Sep 10, 2024 365.70 371.56 362.48 370.87 2,807,881 +5.35(+1.46%) Sep 09, 2024 362.76 366.16 360.03 365.52 2,745,145 +5.47(+1.52%) Sep 06, 2024 362.92 365.44 359.42 360.05 2,228,833 -1.80(-0.50%) Sep 05, 2024 364.90 365.15 357.58 361.85 2,789,304 -2.82(-0.77%) Sep 04, 2024 364.17 365.93 360.01 364.67 3,220,975 -0.07(-0.02%) Sep 03, 2024 367.90 369.38 362.90 364.74 3,597,743 -3.76(-1.02%) Aug 30, 2024 369.24 370.41 364.88 368.50 3,216,662 +1.44(+0.39%) Aug 29, 2024 372.61 373.32 366.93 367.06 2,698,504 -3.38(-0.91%) Aug 28, 2024 370.75 373.14 367.96 370.44 2,231,825 -0.49(-0.13%) Aug 27, 2024 371.24 372.02 368.76 370.93 1,792,229 -0.92(-0.25%) Aug 26, 2024 374.80 376.30 371.12 371.85 2,465,692 -1.47(-0.39%) Aug 23, 2024 364.45 374.05 362.99 373.32 3,446,967 +10.17(+2.80%) Aug 22, 2024 369.26 370.21 362.41 363.15 4,121,853 -5.07(-1.38%) Aug 21, 2024 367.22 370.62 366.30 368.22 5,222,790 +3.17(+0.87%) Aug 20, 2024 358.47 365.42 358.32 365.05 3,479,281 +4.18(+1.16%) Aug 19, 2024 360.31 362.49 359.91 360.88 3,656,838 +1.00(+0.28%) Aug 16, 2024 357.80 361.50 357.80 359.87 3,356,586 +1.98(+0.55%) Aug 15, 2024 360.27 363.20 355.98 357.90 3,597,121 +4.38(+1.24%) Aug 14, 2024 347.44 357.52 347.29 353.51 4,843,457 +5.56(+1.60%) Aug 13, 2024 339.81 351.26 337.32 347.96 6,426,595 +4.24(+1.23%) Aug 12, 2024 348.65 349.38 340.06 343.72 3,848,729 -2.81(-0.81%) Aug 09, 2024 345.79 349.41 343.31 346.54 2,328,833 +0.30(+0.09%) Aug 08, 2024 340.17 346.63 339.28 346.24 3,612,872 +5.90(+1.73%) Aug 07, 2024 353.04 354.12 340.21 340.33 3,449,219 -11.44(-3.25%) Aug 06, 2024 346.64 356.50 345.18 351.77 2,848,100 +3.88(+1.11%) Aug 05, 2024 348.76 351.80 343.16 347.90 3,851,375 -5.39(-1.52%) Aug 02, 2024 352.79 353.42 344.65 353.28 3,794,323 -3.13(-0.88%) Aug 01, 2024 367.76 369.24 351.61 356.42 3,783,508 -9.52(-2.60%) Jul 31, 2024 362.80 370.24 360.85 365.94 3,547,183 +4.44(+1.23%) Jul 30, 2024 360.63 362.48 357.09 361.49 2,805,274 +2.01(+0.56%) Jul 29, 2024 357.04 360.70 356.78 359.49 2,155,172 +2.15(+0.60%) Jul 26, 2024 352.87 359.49 352.87 357.34 2,454,062 +6.18(+1.76%) Jul 25, 2024 348.09 356.67 347.22 351.16 3,317,365 +2.96(+0.85%) Jul 24, 2024 356.76 359.27 347.89 348.19 3,530,722 -9.25(-2.59%) Jul 23, 2024 363.22 363.22 357.21 357.45 2,550,738 -3.61(-1.00%) Jul 22, 2024 362.30 365.06 358.90 361.06 4,073,751 -0.11(-0.03%) Jul 19, 2024 364.22 365.38 359.76 361.17 2,489,529 -2.70(-0.74%) Jul 18, 2024 367.67 373.47 363.57 363.87 2,409,541 -5.77(-1.56%) Jul 17, 2024 364.43 372.93 363.21 369.64 4,015,140 +2.75(+0.75%) Jul 16, 2024 357.89 367.19 357.33 366.89 3,229,405 +10.60(+2.97%) Jul 15, 2024 356.97 359.00 352.89 356.30 2,901,575 -1.30(-0.36%) Jul 12, 2024 352.86 361.75 351.95 357.60 4,044,293 +5.94(+1.69%) Jul 11, 2024 348.66 351.99 343.18 351.65 4,172,740 +9.55(+2.79%) Jul 10, 2024 336.60 342.21 335.58 342.10 3,282,608 +7.05(+2.10%) Jul 09, 2024 336.90 337.21 333.54 335.06 2,268,669 -2.50(-0.74%) Jul 08, 2024 333.85 338.70 332.98 337.55 3,555,691 +4.99(+1.50%) Jul 05, 2024 330.70 333.89 329.64 332.56 3,474,670 +0.93(+0.28%) Jul 03, 2024 334.96 337.59 331.53 331.63 1,743,517 -1.32(-0.40%) Jul 02, 2024 332.98 334.80 330.52 332.95 3,014,110 -1.21(-0.36%) 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.