Skip to main content

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 (%)
Jan 29, 2021 255.35 256.03 249.53 250.26 4,414,447 -6.68(-2.60%)
Jan 28, 2021 254.29 261.48 254.06 256.95 3,746,431 +3.70(+1.46%)
Jan 27, 2021 258.31 259.50 252.35 253.25 4,691,344 -7.90(-3.03%)
Jan 26, 2021 263.76 263.97 260.32 261.15 2,669,848 -2.29(-0.87%)
Jan 25, 2021 262.31 264.08 260.06 263.44 4,355,725 +1.00(+0.38%)
Jan 22, 2021 258.06 263.44 256.78 262.44 4,871,648 +4.57(+1.77%)
Jan 21, 2021 255.25 259.39 254.75 257.87 4,759,039 +4.39(+1.73%)
Jan 20, 2021 252.51 256.17 250.89 253.48 3,782,537 +1.03(+0.41%)
Jan 19, 2021 256.90 256.90 252.30 252.46 3,911,738 -2.22(-0.87%)
Jan 15, 2021 248.24 255.41 247.66 254.67 5,553,175 +6.70(+2.70%)
Jan 14, 2021 253.67 254.03 247.35 247.97 5,018,257 -5.28(-2.08%)
Jan 13, 2021 257.19 259.19 253.15 253.25 4,239,876 -2.11(-0.83%)
Jan 12, 2021 250.53 256.85 250.11 255.36 4,360,953 +4.71(+1.88%)
Jan 11, 2021 247.17 252.62 246.98 250.64 4,073,528 +1.98(+0.80%)
Jan 08, 2021 247.06 250.18 246.74 248.67 4,066,326 +2.62(+1.06%)
Jan 07, 2021 246.69 248.38 245.97 246.05 4,146,407 -1.21(-0.49%)
Jan 06, 2021 244.02 249.29 242.00 247.26 4,272,177 +1.41(+0.57%)
Jan 05, 2021 242.72 246.30 242.35 245.86 4,134,156 +1.97(+0.81%)
Jan 04, 2021 245.82 246.22 241.25 243.89 5,412,252 -1.57(-0.64%)
Dec 31, 2020 245.46 245.46 245.46 2,715,967 +0.33(+0.14%)
Dec 30, 2020 245.91 247.01 244.81 245.13 2,715,967 -0.86(-0.35%)
Dec 29, 2020 249.49 249.93 244.95 245.99 2,779,253 -2.83(-1.14%)
Dec 28, 2020 251.51 251.59 248.81 248.81 2,847,133 -1.54(-0.62%)
Dec 24, 2020 248.99 250.76 248.95 250.36 1,183,743 +1.03(+0.41%)
Dec 23, 2020 249.56 250.43 247.84 249.33 2,528,651 -0.21(-0.09%)
Dec 22, 2020 249.56 250.76 248.13 249.54 3,398,049 -0.88(-0.35%)
Dec 21, 2020 248.18 251.31 245.70 250.42 4,694,466 +0.50(+0.20%)
Dec 18, 2020 253.75 254.81 249.78 249.92 10,623,286 -3.25(-1.28%)
Dec 17, 2020 251.50 253.51 250.71 253.18 4,595,208 +4.05(+1.62%)
Dec 16, 2020 248.15 250.20 247.21 249.13 5,047,436 +1.49(+0.60%)
Dec 15, 2020 247.21 248.36 246.00 247.64 4,062,448 +2.22(+0.90%)
Dec 14, 2020 245.94 248.21 245.14 245.42 4,951,741 +0.95(+0.39%)
Dec 11, 2020 243.37 245.22 242.71 244.47 3,738,223 -0.24(-0.10%)
Dec 10, 2020 244.04 245.88 242.22 244.71 4,564,326 -0.71(-0.29%)
Dec 09, 2020 244.53 245.60 242.35 245.42 4,921,893 +3.57(+1.47%)
Dec 08, 2020 241.86 242.58 239.09 241.86 5,773,969 -0.85(-0.35%)
Dec 07, 2020 243.50 244.43 241.19 242.71 6,893,443 -1.25(-0.51%)
Dec 04, 2020 247.17 248.33 242.87 243.95 8,367,907 -3.83(-1.55%)
Dec 03, 2020 250.09 251.29 246.87 247.79 4,508,889 -2.74(-1.09%)
Dec 02, 2020 253.18 253.31 249.11 250.52 4,508,244 -3.70(-1.45%)
Dec 01, 2020 256.18 256.38 253.25 254.22 4,290,435 -0.75(-0.29%)
Nov 30, 2020 252.95 255.29 249.92 254.97 5,029,110 +1.31(+0.51%)
Nov 27, 2020 252.97 254.20 252.16 253.66 1,768,378 +1.87(+0.74%)
Nov 25, 2020 251.35 252.51 249.27 251.79 3,265,945 +0.60(+0.24%)
Nov 24, 2020 251.83 253.25 250.52 251.20 5,194,228 +1.76(+0.70%)
Nov 23, 2020 248.16 251.55 247.74 249.44 3,572,703 +1.46(+0.59%)
Nov 20, 2020 249.49 250.33 247.12 247.98 4,474,531 -1.03(-0.41%)
Nov 19, 2020 248.54 250.34 246.96 249.01 4,260,130 +1.01(+0.41%)
Nov 18, 2020 248.61 253.10 247.24 248.00 5,566,441 -2.43(-0.97%)
Nov 17, 2020 250.09 251.40 247.60 250.43 9,266,583 -6.52(-2.54%)
Nov 16, 2020 256.59 258.53 254.04 256.95 5,807,677 +2.21(+0.87%)
Nov 13, 2020 254.06 257.10 252.99 254.74 4,288,586 +0.85(+0.34%)
Nov 12, 2020 260.10 260.74 251.68 253.89 4,155,412 -1.39(-0.54%)
Nov 11, 2020 254.88 258.90 253.82 255.28 3,248,531 +2.00(+0.79%)
Nov 10, 2020 250.72 253.48 247.47 253.27 5,252,055 +5.15(+2.07%)
Nov 09, 2020 263.82 265.08 247.67 248.13 8,540,740 -13.12(-5.02%)
Nov 06, 2020 263.53 263.58 259.96 261.24 3,089,031 -1.48(-0.56%)
Nov 05, 2020 265.02 265.62 261.10 262.72 2,735,534 +2.88(+1.11%)
Nov 04, 2020 254.37 263.82 253.68 259.85 3,833,380 +4.92(+1.93%)
Nov 03, 2020 252.61 256.91 251.57 254.93 3,298,683 +6.09(+2.45%)
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.