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

Home Depot (NY: HD )

389.43 -3.43 (-0.87%)
Official Closing Price Updated: 7:00 PM EST, Dec 30, 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 (%)
Dec 30, 2024 390.53 391.21 385.68 389.43 2,444,683 -3.43(-0.87%)
Dec 27, 2024 392.14 395.47 391.37 392.86 1,942,683 -2.28(-0.58%)
Dec 26, 2024 392.52 395.78 391.62 395.14 1,319,533 -1.00(-0.25%)
Dec 24, 2024 392.13 396.14 390.50 396.14 1,393,314 +3.69(+0.94%)
Dec 23, 2024 391.10 393.24 387.03 392.45 2,433,820 -0.15(-0.04%)
Dec 20, 2024 383.37 393.29 383.05 392.60 8,046,365 +5.87(+1.52%)
Dec 19, 2024 394.74 395.14 385.78 386.73 2,986,219 -7.09(-1.80%)
Dec 18, 2024 407.00 410.71 393.38 393.82 4,222,087 -14.65(-3.59%)
Dec 17, 2024 410.00 410.40 406.23 408.47 3,726,495 -2.24(-0.55%)
Dec 16, 2024 417.85 418.48 410.69 410.71 2,924,675 -6.27(-1.50%)
Dec 13, 2024 415.77 418.14 414.18 416.98 2,649,854 +2.56(+0.62%)
Dec 12, 2024 421.43 422.75 413.18 414.42 3,672,005 -6.96(-1.65%)
Dec 11, 2024 425.23 428.00 421.26 421.38 4,209,870 -1.21(-0.29%)
Dec 10, 2024 426.90 427.31 421.41 422.59 3,355,312 -6.59(-1.54%)
Dec 09, 2024 432.35 436.36 428.03 429.18 3,425,545 -2.19(-0.51%)
Dec 06, 2024 428.70 435.75 427.01 431.37 3,161,707 +4.83(+1.13%)
Dec 05, 2024 426.60 429.76 425.88 426.54 2,546,785 -1.38(-0.32%)
Dec 04, 2024 426.41 428.83 425.50 427.92 1,968,830 -1.43(-0.33%)
Dec 03, 2024 429.73 430.68 423.32 429.35 2,713,298 +2.39(+0.56%)
Dec 02, 2024 429.00 430.40 423.15 426.96 2,617,066 -2.17(-0.51%)
Nov 29, 2024 428.56 431.00 427.54 429.13 2,028,716 +1.94(+0.45%)
Nov 27, 2024 428.60 430.10 425.96 427.19 2,293,454 -0.08(-0.02%)
Nov 26, 2024 426.36 437.07 422.47 427.27 2,772,262 +0.85(+0.20%)
Nov 25, 2024 422.77 428.00 422.24 426.42 4,566,374 +8.62(+2.06%)
Nov 22, 2024 409.93 417.94 408.80 417.80 4,958,481 +9.50(+2.33%)
Nov 21, 2024 399.23 409.24 398.28 408.30 3,741,789 +10.40(+2.61%)
Nov 20, 2024 403.87 404.57 397.82 397.90 4,755,245 -6.76(-1.67%)
Nov 19, 2024 406.24 407.02 397.27 404.67 3,245,939 -3.62(-0.89%)
Nov 18, 2024 403.38 410.38 401.83 408.29 3,412,517 +2.25(+0.55%)
Nov 15, 2024 400.79 406.77 400.79 406.04 3,256,606 +2.45(+0.61%)
Nov 14, 2024 405.86 409.34 402.27 403.60 3,363,256 -4.45(-1.09%)
Nov 13, 2024 406.99 410.58 404.59 408.04 3,097,981 +7.07(+1.76%)
Nov 12, 2024 412.08 413.84 400.08 400.97 5,671,902 -5.18(-1.28%)
Nov 11, 2024 405.63 409.44 403.70 406.15 4,085,458 +2.38(+0.59%)
Nov 08, 2024 401.88 404.27 400.19 403.77 3,466,872 +6.43(+1.62%)
Nov 07, 2024 388.95 397.67 388.75 397.35 4,343,187 +11.01(+2.85%)
Nov 06, 2024 391.98 391.98 379.72 386.34 7,167,120 -11.66(-2.93%)
Nov 05, 2024 392.90 398.13 391.80 397.99 2,504,794 +4.50(+1.14%)
Nov 04, 2024 389.90 398.38 389.02 393.50 2,704,681 +2.96(+0.76%)
Nov 01, 2024 392.73 396.62 389.96 390.53 3,295,237 -1.15(-0.29%)
Oct 31, 2024 388.45 393.60 388.45 391.69 2,531,177 +1.22(+0.31%)
Oct 30, 2024 392.93 395.61 389.89 390.46 2,808,804 -2.54(-0.65%)
Oct 29, 2024 391.88 397.01 387.01 393.00 3,842,528 -7.78(-1.94%)
Oct 28, 2024 401.34 403.71 399.84 400.78 2,599,916 +3.96(+1.00%)
Oct 25, 2024 401.41 401.41 395.75 396.82 1,951,652 -3.75(-0.94%)
Oct 24, 2024 400.18 402.08 396.00 400.57 2,562,806 +3.02(+0.76%)
Oct 23, 2024 398.46 402.16 394.61 397.55 3,182,637 -2.20(-0.55%)
Oct 22, 2024 396.41 400.84 394.13 399.75 4,508,554 -4.53(-1.12%)
Oct 21, 2024 413.89 414.37 402.25 404.27 3,718,422 -8.56(-2.07%)
Oct 18, 2024 414.47 414.48 411.07 412.83 2,449,558 -0.60(-0.14%)
Oct 17, 2024 416.42 416.81 412.39 413.42 2,024,319 -2.99(-0.72%)
Oct 16, 2024 411.70 416.55 411.70 416.42 2,441,690 +3.01(+0.73%)
Oct 15, 2024 415.76 419.35 412.85 413.40 3,712,243 +0.16(+0.04%)
Oct 14, 2024 409.32 414.24 409.15 413.24 2,100,193 +3.50(+0.85%)
Oct 11, 2024 408.41 410.98 406.70 409.74 2,731,811 +1.93(+0.47%)
Oct 10, 2024 407.57 412.31 405.50 407.81 3,056,654 -6.08(-1.47%)
Oct 09, 2024 417.80 417.83 408.60 413.89 3,645,708 +1.88(+0.46%)
Oct 08, 2024 407.65 413.12 406.30 412.01 3,712,119 +6.09(+1.50%)
Oct 07, 2024 402.77 407.66 399.14 405.92 3,284,907 -0.30(-0.07%)
Oct 04, 2024 407.92 409.66 397.36 406.22 4,009,737 -3.20(-0.78%)
Oct 03, 2024 406.86 410.81 404.67 409.42 3,336,308 +0.32(+0.08%)
Oct 02, 2024 405.56 409.31 402.84 409.11 3,449,238 +2.20(+0.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.