Home Depot (NY: HD )

383.60 -2.29 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 305.63 306.82 302.48 304.87 4,475,333 -0.86(-0.28%)
Aug 30, 2021 304.62 307.97 303.96 305.73 3,131,060 +3.48(+1.15%)
Aug 27, 2021 299.92 302.88 298.76 302.25 3,194,134 +1.78(+0.59%)
Aug 26, 2021 302.09 303.76 300.03 300.48 3,158,726 -2.24(-0.74%)
Aug 25, 2021 302.97 305.22 302.00 302.72 2,767,848 -0.95(-0.31%)
Aug 24, 2021 307.28 307.36 303.31 303.67 2,524,690 -2.65(-0.87%)
Aug 23, 2021 308.44 308.94 305.99 306.33 2,988,088 -1.40(-0.46%)
Aug 20, 2021 301.56 308.14 301.40 307.73 3,134,758 +5.93(+1.96%)
Aug 19, 2021 297.96 303.94 297.04 301.80 3,182,051 +1.26(+0.42%)
Aug 18, 2021 298.48 306.44 298.16 300.54 5,220,946 +0.75(+0.25%)
Aug 17, 2021 300.03 302.45 295.92 299.79 9,973,756 -13.37(-4.27%)
Aug 16, 2021 309.10 313.70 306.54 313.16 3,742,220 +3.49(+1.13%)
Aug 13, 2021 312.05 313.86 309.36 309.67 2,371,975 -2.52(-0.81%)
Aug 12, 2021 315.31 315.92 310.57 312.20 2,732,972 -2.79(-0.88%)
Aug 11, 2021 311.99 316.43 311.62 314.98 3,486,074 +5.16(+1.67%)
Aug 10, 2021 307.20 311.47 305.77 309.82 1,998,446 +2.54(+0.83%)
Aug 09, 2021 307.72 309.44 305.94 307.28 2,134,724 -1.01(-0.33%)
Aug 06, 2021 312.82 313.78 307.62 308.29 2,843,696 -3.06(-0.98%)
Aug 05, 2021 310.27 314.05 309.46 311.35 2,443,765 +2.62(+0.85%)
Aug 04, 2021 309.08 310.23 307.87 308.73 1,907,351 -1.52(-0.49%)
Aug 03, 2021 306.90 311.26 306.60 310.25 2,573,938 +4.41(+1.44%)
Aug 02, 2021 308.44 308.44 305.09 305.84 2,156,576 -0.91(-0.30%)
Jul 30, 2021 305.50 308.54 305.02 306.75 2,547,854 +0.71(+0.23%)
Jul 29, 2021 305.16 307.09 304.18 306.04 2,324,246 +1.78(+0.59%)
Jul 28, 2021 305.09 307.81 303.50 304.25 2,541,997 -1.63(-0.53%)
Jul 27, 2021 310.11 310.20 304.76 305.88 3,112,903 -3.66(-1.18%)
Jul 26, 2021 308.50 309.90 305.52 309.54 2,944,401 -1.55(-0.50%)
Jul 23, 2021 307.94 311.66 306.51 311.09 2,981,151 +5.78(+1.89%)
Jul 22, 2021 306.51 306.54 304.07 305.32 2,362,574 +0.28(+0.09%)
Jul 21, 2021 306.20 307.01 303.74 305.04 3,030,304 +0.94(+0.31%)
Jul 20, 2021 297.69 304.82 297.48 304.09 4,548,585 +6.06(+2.03%)
Jul 19, 2021 297.20 298.16 294.33 298.04 4,015,303 -2.50(-0.83%)
Jul 16, 2021 302.83 304.96 300.40 300.53 3,877,281 -1.09(-0.36%)
Jul 15, 2021 296.64 301.86 296.63 301.63 2,785,585 +3.26(+1.09%)
Jul 14, 2021 297.92 299.15 297.23 298.36 3,620,727 +2.03(+0.68%)
Jul 13, 2021 301.37 302.17 296.13 296.33 3,439,072 -4.38(-1.46%)
Jul 12, 2021 300.09 302.83 299.59 300.72 2,697,052 -0.33(-0.11%)
Jul 09, 2021 299.60 302.19 299.26 301.05 2,768,422 +3.32(+1.11%)
Jul 08, 2021 298.56 299.40 294.23 297.73 3,919,098 -4.62(-1.53%)
Jul 07, 2021 297.68 303.22 297.46 302.35 3,145,248 +3.94(+1.32%)
Jul 06, 2021 301.74 302.67 296.10 298.40 3,326,251 -3.21(-1.07%)
Jul 02, 2021 301.46 302.01 300.35 301.62 2,355,695 +1.08(+0.36%)
Jul 01, 2021 299.01 300.67 297.69 300.53 2,757,717 +2.48(+0.83%)
Jun 30, 2021 297.17 299.36 296.93 298.06 3,275,441 +0.61(+0.20%)
Jun 29, 2021 295.16 299.37 294.94 297.45 3,370,211 +3.70(+1.26%)
Jun 28, 2021 293.17 294.67 291.03 293.75 2,819,808 +0.61(+0.21%)
Jun 25, 2021 291.84 294.85 291.19 293.14 12,553,670 +1.67(+0.57%)
Jun 24, 2021 292.66 294.27 291.31 291.47 2,834,301 +0.16(+0.05%)
Jun 23, 2021 291.63 293.17 290.34 291.31 2,743,194 -0.97(-0.33%)
Jun 22, 2021 288.93 294.33 288.15 292.28 4,727,365 +4.78(+1.66%)
Jun 21, 2021 285.31 288.55 284.95 287.50 4,036,433 +4.66(+1.65%)
Jun 18, 2021 280.33 283.98 278.90 282.84 9,407,375 -0.48(-0.17%)
Jun 17, 2021 283.25 285.27 280.43 283.32 4,793,716 +0.32(+0.11%)
Jun 16, 2021 286.65 287.27 281.49 283.00 4,805,267 -3.43(-1.20%)
Jun 15, 2021 288.58 288.76 283.66 286.43 5,638,993 -2.68(-0.93%)
Jun 14, 2021 288.75 289.80 286.21 289.11 3,630,356 -1.36(-0.47%)
Jun 11, 2021 289.06 290.90 288.20 290.47 2,979,739 +2.30(+0.80%)
Jun 10, 2021 287.55 289.42 286.16 288.17 3,515,540 +0.91(+0.32%)
Jun 09, 2021 291.10 292.53 286.85 287.26 3,852,964 -3.33(-1.14%)
Jun 08, 2021 290.93 291.89 288.79 290.59 3,141,712 +0.88(+0.30%)
Jun 07, 2021 290.79 291.92 287.76 289.71 4,252,614 -0.98(-0.34%)
Jun 04, 2021 291.72 292.97 289.14 290.69 2,823,131 -0.39(-0.14%)
Jun 03, 2021 290.68 292.48 289.46 291.08 2,837,034 -1.68(-0.57%)
Jun 02, 2021 294.87 296.27 292.00 292.76 3,616,157 -1.34(-0.45%)
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.