Skip to main content

Home Depot (NY: HD )

383.67 -2.22 (-0.58%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 285.37 286.92 282.58 286.18 4,219,733 +2.32(+0.82%)
Mar 31, 2021 284.08 286.43 282.82 283.85 5,101,257 +0.40(+0.14%)
Mar 30, 2021 280.50 284.25 279.00 283.45 5,425,417 +2.44(+0.87%)
Mar 29, 2021 282.04 284.13 278.90 281.01 4,992,196 -1.50(-0.53%)
Mar 26, 2021 276.49 282.69 275.28 282.51 6,308,146 +6.17(+2.23%)
Mar 25, 2021 272.49 277.00 271.95 276.35 5,777,475 +4.12(+1.51%)
Mar 24, 2021 268.98 275.97 268.73 272.23 5,205,991 +2.58(+0.96%)
Mar 23, 2021 269.31 272.86 268.68 269.65 5,162,631 +0.97(+0.36%)
Mar 22, 2021 266.41 269.98 264.28 268.68 5,983,921 -0.15(-0.06%)
Mar 19, 2021 263.75 268.83 262.63 268.83 14,764,281 +5.52(+2.10%)
Mar 18, 2021 259.47 265.46 258.29 263.31 5,169,934 +2.91(+1.12%)
Mar 17, 2021 261.43 263.98 259.67 260.40 6,353,576 -1.91(-0.73%)
Mar 16, 2021 259.01 262.71 258.19 262.30 4,794,667 +3.29(+1.27%)
Mar 15, 2021 255.26 260.05 255.11 259.01 4,684,213 +5.06(+1.99%)
Mar 12, 2021 248.70 254.61 248.06 253.95 4,506,325 +3.95(+1.58%)
Mar 11, 2021 249.77 251.80 248.47 250.00 4,699,885 +2.43(+0.98%)
Mar 10, 2021 247.71 249.91 245.57 247.57 4,082,665 +2.72(+1.11%)
Mar 09, 2021 242.79 247.26 241.92 244.85 7,160,759 +5.48(+2.29%)
Mar 08, 2021 234.93 243.25 233.35 239.37 5,449,646 +5.09(+2.17%)
Mar 05, 2021 233.11 234.91 227.87 234.28 6,873,483 +2.39(+1.03%)
Mar 04, 2021 236.57 237.37 228.35 231.88 7,731,402 -5.94(-2.50%)
Mar 03, 2021 239.60 240.73 236.58 237.83 4,605,055 -2.71(-1.13%)
Mar 02, 2021 241.82 243.14 240.05 240.53 4,046,763 -1.23(-0.51%)
Mar 01, 2021 239.17 242.56 238.85 241.76 4,900,869 +3.03(+1.27%)
Feb 26, 2021 238.21 240.49 236.67 238.73 8,517,566 +2.86(+1.21%)
Feb 25, 2021 240.03 241.10 235.38 235.88 7,073,954 -4.36(-1.82%)
Feb 24, 2021 243.25 246.73 234.75 240.24 15,700,048 -6.72(-2.72%)
Feb 23, 2021 248.94 249.20 238.03 246.96 13,102,123 -7.96(-3.12%)
Feb 22, 2021 257.09 257.35 252.86 254.91 4,316,493 -3.50(-1.36%)
Feb 19, 2021 261.40 262.36 258.23 258.42 4,414,989 -3.15(-1.20%)
Feb 18, 2021 259.49 263.07 258.59 261.57 3,795,878 +1.97(+0.76%)
Feb 17, 2021 255.01 260.40 254.50 259.60 3,827,235 +5.11(+2.01%)
Feb 16, 2021 256.15 257.48 254.02 254.49 3,107,759 -1.96(-0.76%)
Feb 12, 2021 256.09 257.56 255.59 256.45 2,588,567 +0.42(+0.16%)
Feb 11, 2021 256.84 258.98 255.06 256.03 2,807,525 -1.51(-0.58%)
Feb 10, 2021 256.93 257.76 255.28 257.54 2,608,072 +1.77(+0.69%)
Feb 09, 2021 258.43 258.93 255.62 255.76 2,711,458 -3.01(-1.16%)
Feb 08, 2021 258.46 259.14 255.87 258.78 3,761,013 +1.08(+0.42%)
Feb 05, 2021 259.02 260.38 256.73 257.69 2,586,186 +0.04(+0.01%)
Feb 04, 2021 253.44 258.23 253.44 257.66 3,213,338 +4.30(+1.70%)
Feb 03, 2021 251.25 254.79 250.16 253.36 3,031,592 +1.86(+0.74%)
Feb 02, 2021 249.51 254.77 249.50 251.50 4,448,486 +1.93(+0.77%)
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.