Skip to main content

Home Depot (NY: HD )

383.60 -2.29 (-0.59%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 387.13 383.67 383.64 383.60 4,169,526 -2.29(-0.59%)
Mar 27, 2024 380.85 386.32 380.74 385.89 2,536,618 +5.96(+1.57%)
Mar 26, 2024 382.41 384.26 379.40 379.93 2,720,262 -3.58(-0.93%)
Mar 25, 2024 389.10 389.86 382.89 383.51 2,683,607 -6.77(-1.73%)
Mar 22, 2024 394.69 396.42 390.09 390.28 3,008,739 -4.92(-1.24%)
Mar 21, 2024 388.41 396.87 388.29 395.20 4,236,585 +10.79(+2.81%)
Mar 20, 2024 379.42 384.88 376.23 384.41 2,750,207 +5.00(+1.32%)
Mar 19, 2024 374.89 379.46 373.13 379.41 3,493,542 +7.50(+2.02%)
Mar 18, 2024 376.49 377.60 371.14 371.91 3,455,674 -1.32(-0.35%)
Mar 15, 2024 374.12 378.42 372.54 373.23 9,234,906 -2.04(-0.54%)
Mar 14, 2024 378.00 380.20 372.17 375.27 3,877,565 -3.72(-0.98%)
Mar 13, 2024 376.03 382.71 375.78 378.99 3,761,388 +4.45(+1.19%)
Mar 12, 2024 372.51 375.90 372.40 374.54 2,843,417 +3.02(+0.81%)
Mar 11, 2024 371.56 372.98 368.87 371.52 2,833,799 -1.83(-0.49%)
Mar 08, 2024 375.00 376.62 372.10 373.35 2,162,909 -3.20(-0.85%)
Mar 07, 2024 377.87 380.30 375.57 376.55 2,268,022 -0.89(-0.24%)
Mar 06, 2024 378.53 379.81 375.89 377.44 2,496,040 +1.24(+0.33%)
Mar 05, 2024 377.84 378.71 374.78 376.20 3,029,583 -1.91(-0.50%)
Mar 04, 2024 380.62 382.24 377.85 378.11 2,634,202 -4.06(-1.06%)
Mar 01, 2024 378.10 382.81 377.57 382.16 2,767,355 +3.82(+1.01%)
Feb 29, 2024 376.54 379.51 375.90 378.35 4,409,100 +2.98(+0.79%)
Feb 28, 2024 373.33 377.58 372.83 375.37 2,296,095 +2.04(+0.55%)
Feb 27, 2024 370.44 373.57 368.41 373.33 2,876,492 +3.94(+1.07%)
Feb 26, 2024 371.29 372.65 368.52 369.39 2,475,594 -0.36(-0.10%)
Feb 23, 2024 369.87 372.02 368.05 369.75 3,418,635 +0.62(+0.17%)
Feb 22, 2024 365.25 370.74 364.97 369.13 3,407,278 +7.17(+1.98%)
Feb 21, 2024 358.45 362.94 356.82 361.96 3,297,368 +1.55(+0.43%)
Feb 20, 2024 353.20 363.08 352.45 360.41 4,853,196 +0.22(+0.06%)
Feb 16, 2024 358.54 361.83 357.01 360.20 3,924,833 +1.26(+0.35%)
Feb 15, 2024 356.77 359.49 354.73 358.93 2,677,801 +2.83(+0.80%)
Feb 14, 2024 355.05 356.85 351.88 356.10 3,019,669 +0.64(+0.18%)
Feb 13, 2024 356.34 357.29 351.78 355.46 3,124,741 -7.81(-2.15%)
Feb 12, 2024 362.06 366.53 361.89 363.28 3,137,832 +2.29(+0.63%)
Feb 09, 2024 361.96 362.26 358.65 360.99 2,404,287 -0.57(-0.16%)
Feb 08, 2024 360.70 363.48 359.50 361.56 2,540,573 +1.02(+0.28%)
Feb 07, 2024 356.35 361.56 355.59 360.53 3,291,738 +6.40(+1.81%)
Feb 06, 2024 352.74 355.87 352.19 354.13 2,057,489 +1.10(+0.31%)
Feb 05, 2024 351.56 353.95 348.68 353.03 2,669,715 -2.08(-0.58%)
Feb 02, 2024 352.07 357.41 347.94 355.11 3,719,915 -2.82(-0.79%)
Feb 01, 2024 351.30 358.00 350.23 357.93 2,453,681 +7.07(+2.01%)
Jan 31, 2024 355.79 356.85 350.25 350.86 3,397,780 -4.11(-1.16%)
Jan 30, 2024 352.39 356.80 351.94 354.98 2,349,704 +1.39(+0.39%)
Jan 29, 2024 353.04 354.25 350.91 353.58 2,747,773 +0.40(+0.11%)
Jan 26, 2024 349.38 354.93 348.93 353.19 3,196,893 +4.31(+1.23%)
Jan 25, 2024 350.49 350.78 346.19 348.88 3,079,645 +3.68(+1.07%)
Jan 24, 2024 349.85 350.77 345.01 345.20 3,494,528 -3.49(-1.00%)
Jan 23, 2024 353.73 353.76 346.99 348.69 3,911,371 -5.88(-1.66%)
Jan 22, 2024 357.22 359.31 353.57 354.57 4,017,396 -5.69(-1.58%)
Jan 19, 2024 356.68 360.80 354.16 360.25 3,253,918 +4.48(+1.26%)
Jan 18, 2024 354.00 356.58 351.93 355.77 2,524,610 +2.19(+0.62%)
Jan 17, 2024 354.51 357.62 351.94 353.58 2,661,966 -2.71(-0.76%)
Jan 16, 2024 355.93 357.51 354.09 356.30 3,691,052 +2.70(+0.76%)
Jan 12, 2024 356.40 356.40 351.33 353.60 1,968,322 -0.81(-0.23%)
Jan 11, 2024 354.97 358.85 351.16 354.41 3,551,493 -0.27(-0.08%)
Jan 10, 2024 348.54 354.74 348.23 354.68 4,131,512 +10.55(+3.06%)
Jan 09, 2024 343.75 347.03 343.20 344.13 2,351,763 -1.73(-0.50%)
Jan 08, 2024 341.39 346.38 341.21 345.86 2,751,422 +4.96(+1.45%)
Jan 05, 2024 335.86 341.79 335.81 340.90 2,680,214 +4.32(+1.28%)
Jan 04, 2024 337.91 340.88 336.53 336.58 3,673,307 +0.33(+0.10%)
Jan 03, 2024 340.44 340.66 334.59 336.25 3,328,803 -6.78(-1.98%)
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.