Skip to main content

Home Depot (NY: HD )

384.01 +0.77 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 201.02 201.76 199.49 200.56 4,283,195 +0.52(+0.26%)
Aug 29, 2019 197.04 200.38 196.91 200.05 4,755,124 +4.72(+2.42%)
Aug 28, 2019 191.74 195.44 191.06 195.32 3,491,604 +3.29(+1.71%)
Aug 27, 2019 193.21 193.97 191.76 192.03 4,900,843 -0.39(-0.20%)
Aug 26, 2019 192.25 193.16 190.24 192.42 4,181,912 +1.04(+0.54%)
Aug 23, 2019 193.52 194.37 190.09 191.38 6,557,006 -3.12(-1.61%)
Aug 22, 2019 193.65 195.94 193.50 194.50 5,164,478 +0.55(+0.28%)
Aug 21, 2019 192.49 194.38 190.75 193.96 9,022,290 +2.91(+1.52%)
Aug 20, 2019 187.88 191.71 186.71 191.04 14,151,805 +8.04(+4.40%)
Aug 19, 2019 182.15 183.77 180.67 183.00 7,278,381 +3.78(+2.11%)
Aug 16, 2019 179.30 179.90 177.47 179.22 4,651,596 +1.64(+0.92%)
Aug 15, 2019 178.64 179.31 175.17 177.58 4,772,328 +0.18(+0.10%)
Aug 14, 2019 179.93 180.72 177.33 177.40 5,206,009 -5.93(-3.24%)
Aug 13, 2019 181.56 186.23 180.21 183.34 4,438,859 +1.20(+0.66%)
Aug 12, 2019 183.13 184.49 181.42 182.14 1,961,124 -2.68(-1.45%)
Aug 09, 2019 186.08 186.93 183.00 184.82 3,309,013 -1.36(-0.73%)
Aug 08, 2019 184.54 186.29 183.68 186.19 3,372,778 +3.22(+1.76%)
Aug 07, 2019 181.32 183.48 178.76 182.97 4,432,902 -0.78(-0.43%)
Aug 06, 2019 180.41 184.00 179.96 183.75 4,143,774 +3.40(+1.88%)
Aug 05, 2019 184.39 184.80 179.59 180.35 5,172,745 -6.34(-3.40%)
Aug 02, 2019 186.44 187.57 185.76 186.70 3,278,105 -0.60(-0.32%)
Aug 01, 2019 188.45 191.50 186.58 187.29 3,898,998 -0.76(-0.40%)
Jul 31, 2019 190.39 191.67 186.71 188.05 3,893,246 -3.23(-1.69%)
Jul 30, 2019 191.42 192.36 190.84 191.28 2,468,773 -0.60(-0.31%)
Jul 29, 2019 190.78 192.08 190.39 191.88 2,735,081 +1.00(+0.52%)
Jul 26, 2019 189.67 191.15 188.41 190.88 3,040,270 +1.20(+0.63%)
Jul 25, 2019 188.57 190.01 188.00 189.69 2,653,797 +0.74(+0.39%)
Jul 24, 2019 187.61 189.02 187.51 188.95 2,508,066 +1.43(+0.76%)
Jul 23, 2019 187.07 188.44 186.33 187.51 2,943,268 +1.59(+0.86%)
Jul 22, 2019 187.44 187.67 185.14 185.92 3,142,776 -1.56(-0.83%)
Jul 19, 2019 188.91 189.41 187.38 187.48 3,698,777 -1.23(-0.65%)
Jul 18, 2019 189.64 190.29 187.45 188.71 3,488,018 -1.03(-0.54%)
Jul 17, 2019 190.73 191.47 189.74 189.74 3,451,711 -1.45(-0.76%)
Jul 16, 2019 191.23 192.15 190.73 191.19 3,019,646 -1.27(-0.66%)
Jul 15, 2019 192.68 192.99 190.80 192.46 3,568,573 +0.41(+0.22%)
Jul 12, 2019 189.20 192.06 188.86 192.05 5,033,746 +3.69(+1.96%)
Jul 11, 2019 186.78 188.40 185.70 188.36 3,920,296 +2.90(+1.56%)
Jul 10, 2019 185.44 185.97 183.78 185.46 3,928,460 -1.10(-0.59%)
Jul 09, 2019 186.50 187.74 185.86 186.56 2,724,397 -0.80(-0.43%)
Jul 08, 2019 185.67 187.83 185.32 187.37 3,073,708 +1.28(+0.69%)
Jul 05, 2019 184.78 186.71 184.56 186.09 2,895,159 -0.56(-0.30%)
Jul 03, 2019 184.65 187.22 184.54 186.65 2,481,419 +1.72(+0.93%)
Jul 02, 2019 185.02 185.03 183.45 184.93 3,591,518 -0.12(-0.07%)
Jul 01, 2019 184.54 186.84 183.19 185.05 4,659,095 +2.03(+1.11%)
Jun 28, 2019 182.84 183.92 182.51 183.02 12,578,002 +0.84(+0.46%)
Jun 27, 2019 182.70 183.04 181.29 182.18 2,598,529 +0.53(+0.29%)
Jun 26, 2019 180.70 182.45 180.10 181.65 3,489,923 +1.48(+0.82%)
Jun 25, 2019 181.55 182.25 179.70 180.18 4,077,198 -0.67(-0.37%)
Jun 24, 2019 183.18 184.15 180.51 180.84 5,617,303 -3.42(-1.86%)
Jun 21, 2019 185.91 186.56 184.00 184.27 11,198,488 -1.64(-0.88%)
Jun 20, 2019 184.43 186.26 184.20 185.90 5,875,928 +2.91(+1.59%)
Jun 19, 2019 182.96 183.47 181.20 182.99 4,145,704 +0.40(+0.22%)
Jun 18, 2019 183.13 184.95 182.26 182.59 4,421,754 +0.44(+0.24%)
Jun 17, 2019 182.16 183.74 181.28 182.15 5,250,248 +1.06(+0.59%)
Jun 14, 2019 177.16 181.72 177.16 181.08 5,566,233 +3.01(+1.69%)
Jun 13, 2019 175.96 178.36 175.52 178.07 4,126,153 +3.00(+1.71%)
Jun 12, 2019 174.96 176.17 174.23 175.07 2,899,409 +0.82(+0.47%)
Jun 11, 2019 175.14 176.74 172.34 174.25 4,214,076 -0.04(-0.02%)
Jun 10, 2019 174.74 175.87 173.65 174.29 3,584,530 +0.66(+0.38%)
Jun 07, 2019 173.54 175.14 172.67 173.63 4,002,520 +0.11(+0.07%)
Jun 06, 2019 173.06 173.94 171.57 173.51 4,241,423 +0.42(+0.24%)
Jun 05, 2019 170.73 173.12 169.91 173.09 4,207,909 +2.46(+1.44%)
Jun 04, 2019 167.42 170.85 167.28 170.63 5,856,662 +4.96(+3.00%)
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.