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 (%)
Jun 30, 2021 297.20 299.39 296.97 298.09 3,275,075 +0.61(+0.20%)
Jun 29, 2021 295.19 299.41 294.98 297.48 3,369,834 +3.70(+1.26%)
Jun 28, 2021 293.20 294.70 291.06 293.78 2,819,493 +0.61(+0.21%)
Jun 25, 2021 291.87 294.88 291.23 293.17 12,552,268 +1.67(+0.57%)
Jun 24, 2021 292.69 294.30 291.34 291.50 2,833,984 +0.16(+0.05%)
Jun 23, 2021 291.67 293.20 290.37 291.34 2,742,888 -0.97(-0.33%)
Jun 22, 2021 288.96 294.37 288.19 292.31 4,726,837 +4.78(+1.66%)
Jun 21, 2021 285.34 288.58 284.98 287.54 4,035,982 +4.67(+1.65%)
Jun 18, 2021 280.37 284.01 278.94 282.87 9,406,324 -0.48(-0.17%)
Jun 17, 2021 283.28 285.30 280.46 283.35 4,793,181 +0.32(+0.11%)
Jun 16, 2021 286.68 287.30 281.52 283.03 4,804,730 -3.43(-1.20%)
Jun 15, 2021 288.61 288.80 283.69 286.46 5,638,363 -2.68(-0.93%)
Jun 14, 2021 288.78 289.83 286.25 289.14 3,629,951 -1.36(-0.47%)
Jun 11, 2021 289.10 290.94 288.24 290.50 2,979,406 +2.30(+0.80%)
Jun 10, 2021 287.58 289.45 286.19 288.20 3,515,147 +0.91(+0.32%)
Jun 09, 2021 291.13 292.56 286.88 287.29 3,852,533 -3.33(-1.15%)
Jun 08, 2021 290.97 291.92 288.82 290.62 3,141,361 +0.88(+0.30%)
Jun 07, 2021 290.82 291.96 287.80 289.74 4,252,139 -0.98(-0.34%)
Jun 04, 2021 291.75 293.00 289.17 290.72 2,822,816 -0.39(-0.13%)
Jun 03, 2021 290.71 292.51 289.49 291.12 2,836,717 -1.68(-0.57%)
Jun 02, 2021 294.90 296.30 292.03 292.80 3,615,753 -1.34(-0.45%)
Jun 01, 2021 298.18 298.73 293.07 294.13 3,816,895 -2.42(-0.82%)
May 28, 2021 297.91 298.97 296.50 296.55 3,438,264 +0.13(+0.04%)
May 27, 2021 295.06 297.95 295.06 296.42 4,016,208 +1.34(+0.45%)
May 26, 2021 295.53 298.84 294.48 295.08 3,098,626 +0.54(+0.18%)
May 25, 2021 293.41 294.87 292.22 294.54 3,788,809 +1.78(+0.61%)
May 24, 2021 294.63 296.39 292.54 292.77 3,151,018 -0.87(-0.29%)
May 21, 2021 294.78 296.90 292.40 293.63 4,216,179 -0.12(-0.04%)
May 20, 2021 292.81 297.30 292.81 293.75 4,144,282 +1.35(+0.46%)
May 19, 2021 290.13 292.68 287.40 292.40 5,636,169 -2.14(-0.73%)
May 18, 2021 297.57 301.80 292.71 294.54 7,537,914 -3.03(-1.02%)
May 17, 2021 298.50 300.20 293.20 297.57 4,717,217 -3.37(-1.12%)
May 14, 2021 303.42 304.37 299.30 300.94 4,299,373 -1.67(-0.55%)
May 13, 2021 296.64 304.46 296.35 302.61 5,557,757 +7.83(+2.66%)
May 12, 2021 303.63 305.75 294.10 294.78 6,260,298 -12.70(-4.13%)
May 11, 2021 313.79 314.30 305.20 307.48 5,913,901 -9.73(-3.07%)
May 10, 2021 316.58 321.45 315.74 317.20 5,203,329 +1.74(+0.55%)
May 07, 2021 313.08 315.99 312.01 315.47 3,224,861 +1.55(+0.49%)
May 06, 2021 310.28 314.13 309.87 313.91 3,805,706 +5.14(+1.67%)
May 05, 2021 310.10 312.17 307.87 308.77 3,472,677 -0.67(-0.22%)
May 04, 2021 306.05 309.87 305.82 309.44 4,251,831 +2.32(+0.76%)
May 03, 2021 303.40 308.37 302.85 307.12 3,960,377 +6.14(+2.04%)
Apr 30, 2021 302.26 302.99 299.06 300.98 3,353,827 -1.55(-0.51%)
Apr 29, 2021 299.16 302.95 298.57 302.53 3,506,774 +5.24(+1.76%)
Apr 28, 2021 299.38 300.32 296.92 297.30 2,918,002 -0.82(-0.27%)
Apr 27, 2021 298.03 299.86 297.92 298.11 3,589,464 +0.56(+0.19%)
Apr 26, 2021 300.99 301.29 296.93 297.56 3,062,490 -3.63(-1.20%)
Apr 23, 2021 299.60 302.71 297.17 301.18 3,664,293 +2.26(+0.76%)
Apr 22, 2021 303.33 303.55 296.49 298.92 5,242,074 -4.18(-1.38%)
Apr 21, 2021 302.18 304.92 301.18 303.10 4,021,785 +1.85(+0.61%)
Apr 20, 2021 303.14 304.72 299.57 301.25 4,798,588 -2.69(-0.88%)
Apr 19, 2021 303.60 305.78 302.62 303.94 4,832,516 -1.14(-0.37%)
Apr 16, 2021 302.07 305.63 301.23 305.08 6,681,522 +4.97(+1.65%)
Apr 15, 2021 297.76 300.73 297.61 300.11 3,772,302 +2.53(+0.85%)
Apr 14, 2021 297.30 300.08 296.91 297.58 3,699,925 -0.35(-0.12%)
Apr 13, 2021 298.06 298.40 294.78 297.94 3,906,165 -0.36(-0.12%)
Apr 12, 2021 295.45 298.78 295.06 298.30 3,824,845 +1.45(+0.49%)
Apr 09, 2021 293.26 296.93 292.68 296.85 4,955,087 +4.46(+1.53%)
Apr 08, 2021 290.78 293.15 288.81 292.39 4,339,533 +1.82(+0.63%)
Apr 07, 2021 290.91 293.05 289.13 290.56 4,083,896 -1.22(-0.42%)
Apr 06, 2021 291.62 293.79 291.18 291.78 4,288,994 -1.51(-0.51%)
Apr 05, 2021 288.12 293.71 288.02 293.29 5,050,509 +7.11(+2.49%)
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.