Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Home Depot (NY: HD )

389.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 351.20 352.25 345.74 346.34 3,442,181 -4.06(-1.16%)
Jan 30, 2024 347.85 352.19 347.39 350.40 2,380,410 +1.37(+0.39%)
Jan 29, 2024 348.49 349.68 346.38 349.02 2,783,680 +0.39(+0.11%)
Jan 26, 2024 344.87 350.35 344.43 348.63 3,238,670 +4.25(+1.23%)
Jan 25, 2024 345.97 346.25 341.72 344.38 3,119,889 +3.63(+1.07%)
Jan 24, 2024 345.33 346.25 340.56 340.75 3,540,194 -3.44(-1.00%)
Jan 23, 2024 349.17 349.20 342.51 344.20 3,962,484 -5.80(-1.66%)
Jan 22, 2024 352.62 354.68 349.01 350.00 4,069,895 -5.61(-1.58%)
Jan 19, 2024 352.08 356.15 349.59 355.61 3,296,440 +4.43(+1.26%)
Jan 18, 2024 349.44 351.98 347.39 351.18 2,557,601 +2.16(+0.62%)
Jan 17, 2024 349.94 353.00 347.40 349.02 2,696,752 -2.68(-0.76%)
Jan 16, 2024 351.34 352.89 349.52 351.70 3,739,286 +2.67(+0.76%)
Jan 12, 2024 351.80 351.80 346.80 349.03 1,994,044 -0.81(-0.23%)
Jan 11, 2024 350.39 354.23 346.63 349.84 3,597,904 -0.26(-0.08%)
Jan 10, 2024 344.04 350.16 343.74 350.10 4,185,502 +10.41(+3.06%)
Jan 09, 2024 339.32 342.56 338.77 339.69 2,382,495 -1.71(-0.50%)
Jan 08, 2024 336.99 341.92 336.81 341.40 2,787,377 +4.90(+1.45%)
Jan 05, 2024 331.53 337.38 331.48 336.50 2,715,239 +4.27(+1.28%)
Jan 04, 2024 333.55 336.49 332.19 332.24 3,721,309 +0.32(+0.10%)
Jan 03, 2024 336.05 336.27 330.27 331.91 3,372,304 -6.69(-1.98%)
Jan 02, 2024 337.75 340.78 336.78 338.60 2,887,810 -1.44(-0.42%)
Dec 29, 2023 339.34 341.03 336.58 340.05 10,523,412 -0.80(-0.23%)
Dec 28, 2023 341.96 342.49 339.31 340.84 2,914,154 -1.15(-0.34%)
Dec 27, 2023 343.34 343.43 340.66 341.99 2,817,821 -0.77(-0.22%)
Dec 26, 2023 341.89 343.52 341.63 342.75 1,615,941 +0.71(+0.21%)
Dec 22, 2023 342.49 344.75 340.18 342.05 2,068,972 -0.37(-0.11%)
Dec 21, 2023 345.27 345.64 340.49 342.42 2,848,019 +0.31(+0.09%)
Dec 20, 2023 344.41 348.11 341.77 342.12 3,313,627 -3.35(-0.97%)
Dec 19, 2023 344.86 346.34 343.82 345.46 4,743,769 +1.24(+0.36%)
Dec 18, 2023 347.07 348.26 343.75 344.23 4,504,782 -3.13(-0.90%)
Dec 15, 2023 341.69 347.73 340.24 347.36 11,438,474 +2.15(+0.62%)
Dec 14, 2023 343.18 346.44 341.47 345.21 7,738,514 +8.25(+2.45%)
Dec 13, 2023 328.62 337.38 325.68 336.95 5,774,146 +10.01(+3.06%)
Dec 12, 2023 324.24 328.24 324.12 326.95 2,953,754 +1.83(+0.56%)
Dec 11, 2023 323.62 325.86 322.64 325.11 3,587,724 +4.77(+1.49%)
Dec 08, 2023 319.88 321.14 318.96 320.34 2,944,737 +0.30(+0.09%)
Dec 07, 2023 319.99 321.26 318.59 320.05 2,794,036 +0.06(+0.02%)
Dec 06, 2023 318.90 322.15 318.12 319.99 3,088,736 +2.56(+0.81%)
Dec 05, 2023 315.96 317.84 314.00 317.43 3,331,638 -0.51(-0.16%)
Dec 04, 2023 313.62 318.98 312.97 317.94 3,900,949 +4.32(+1.38%)
Dec 01, 2023 307.94 314.09 307.13 313.62 3,682,931 +6.01(+1.96%)
Nov 30, 2023 306.67 307.87 302.80 307.61 5,088,695 +2.42(+0.79%)
Nov 29, 2023 308.17 308.17 305.07 305.18 3,204,998 -0.23(-0.07%)
Nov 28, 2023 302.85 306.62 301.56 305.41 3,197,436 +2.36(+0.78%)
Nov 27, 2023 302.83 304.97 301.91 303.05 3,070,036 +0.22(+0.07%)
Nov 24, 2023 301.35 303.50 300.51 302.83 1,292,659 +1.46(+0.49%)
Nov 22, 2023 299.61 302.02 298.72 301.37 2,948,265 +3.76(+1.26%)
Nov 21, 2023 297.83 298.32 294.69 297.61 3,054,510 -2.78(-0.92%)
Nov 20, 2023 299.41 301.83 298.00 300.39 3,548,969 +0.90(+0.30%)
Nov 17, 2023 300.69 300.90 297.72 299.49 2,842,410 +0.81(+0.27%)
Nov 16, 2023 298.14 300.15 296.63 298.68 3,194,895 -1.71(-0.57%)
Nov 15, 2023 296.40 301.11 296.31 300.39 4,088,928 +4.44(+1.50%)
Nov 14, 2023 293.27 300.44 292.54 295.94 8,156,780 +15.17(+5.40%)
Nov 13, 2023 280.50 282.59 279.97 280.78 4,692,059 -3.43(-1.21%)
Nov 10, 2023 281.91 284.21 279.53 284.21 3,748,664 +3.63(+1.29%)
Nov 09, 2023 284.56 285.33 280.40 280.58 4,163,568 -7.85(-2.72%)
Nov 08, 2023 287.56 290.47 286.67 288.43 2,518,648 +1.12(+0.39%)
Nov 07, 2023 287.15 288.51 286.13 287.31 2,695,740 +0.20(+0.07%)
Nov 06, 2023 287.29 288.94 285.80 287.11 2,965,382 -1.01(-0.35%)
Nov 03, 2023 286.73 290.27 286.72 288.13 3,151,664 +1.05(+0.37%)
Nov 02, 2023 282.90 287.20 282.66 287.07 3,719,423 +7.70(+2.76%)
Nov 01, 2023 278.36 279.57 274.88 279.38 2,818,633 +1.89(+0.68%)
Oct 31, 2023 275.44 278.18 274.49 277.48 3,114,610 +3.13(+1.14%)
Oct 30, 2023 270.45 275.17 269.95 274.36 3,154,422 +4.89(+1.82%)
Oct 27, 2023 271.92 272.59 267.32 269.46 2,982,842 -1.50(-0.55%)
Oct 26, 2023 273.43 276.07 270.72 270.96 3,188,099 -2.86(-1.04%)
Oct 25, 2023 274.62 276.06 272.13 273.82 3,038,655 -2.32(-0.84%)
Oct 24, 2023 279.48 280.62 274.89 276.14 2,775,132 -1.71(-0.62%)
Oct 23, 2023 278.58 280.95 277.13 277.85 2,658,323 -1.31(-0.47%)
Oct 20, 2023 278.62 279.91 276.43 279.16 2,960,233 -0.35(-0.13%)
Oct 19, 2023 283.63 283.96 279.17 279.51 3,107,073 -3.38(-1.20%)
Oct 18, 2023 285.58 285.90 282.25 282.89 2,790,684 -5.56(-1.93%)
Oct 17, 2023 289.18 290.81 287.05 288.45 2,195,355 -1.35(-0.47%)
Oct 16, 2023 286.98 290.82 286.15 289.80 2,633,678 +5.27(+1.85%)
Oct 13, 2023 285.52 287.27 283.53 284.53 2,147,247 -1.07(-0.38%)
Oct 12, 2023 290.16 290.16 283.41 285.60 2,612,210 -4.90(-1.69%)
Oct 11, 2023 292.15 293.24 288.41 290.51 2,352,162 -1.14(-0.39%)
Oct 10, 2023 289.18 293.06 287.70 291.65 3,197,312 +3.76(+1.31%)
Oct 09, 2023 282.95 288.05 282.35 287.88 1,980,092 +2.48(+0.87%)
Oct 06, 2023 283.40 287.08 280.12 285.41 2,998,353 +1.09(+0.38%)
Oct 05, 2023 284.61 285.26 282.89 284.32 2,532,922 -0.67(-0.24%)
Oct 04, 2023 285.93 286.76 283.01 284.99 3,032,949 +0.44(+0.15%)
Oct 03, 2023 290.37 290.75 282.73 284.55 3,702,759 -7.69(-2.63%)
Oct 02, 2023 292.91 295.77 290.90 292.24 2,880,158 -2.27(-0.77%)
Sep 29, 2023 297.23 297.93 292.23 294.51 3,596,433 -1.30(-0.44%)
Sep 28, 2023 294.03 297.15 293.14 295.81 2,431,121 +1.63(+0.55%)
Sep 27, 2023 295.33 296.52 292.31 294.18 2,578,944 -0.70(-0.24%)
Sep 26, 2023 296.81 298.07 294.00 294.88 2,724,501 -3.85(-1.29%)
Sep 25, 2023 296.80 299.09 297.56 298.73 1,931,194 +0.74(+0.25%)
Sep 22, 2023 298.41 299.86 297.73 297.99 2,348,671 -1.00(-0.34%)
Sep 21, 2023 301.57 302.37 298.60 299.00 2,840,046 -4.00(-1.32%)
Sep 20, 2023 307.03 308.34 302.93 302.99 2,380,551 -3.66(-1.19%)
Sep 19, 2023 307.95 308.91 304.43 306.65 2,848,623 -2.58(-0.84%)
Sep 18, 2023 312.06 313.51 308.89 309.23 2,811,489 -4.04(-1.29%)
Sep 15, 2023 319.04 320.84 312.22 313.26 7,302,607 -8.02(-2.50%)
Sep 14, 2023 319.10 321.94 317.04 321.29 2,777,868 +3.66(+1.15%)
Sep 13, 2023 317.79 319.66 316.77 317.63 2,631,063 -0.39(-0.12%)
Sep 12, 2023 318.56 320.45 317.64 318.02 2,247,361 -2.04(-0.64%)
Sep 11, 2023 320.95 321.53 319.28 320.06 2,142,042 -0.33(-0.10%)
Sep 08, 2023 319.21 321.15 318.41 320.39 2,268,557 +0.28(+0.09%)
Sep 07, 2023 316.80 321.57 316.09 320.11 2,517,580 +2.36(+0.74%)
Sep 06, 2023 319.24 320.29 317.31 317.75 3,282,738 -1.74(-0.54%)
Sep 05, 2023 323.44 323.89 319.08 319.48 3,223,072 -5.17(-1.59%)
Sep 01, 2023 323.60 325.01 322.76 324.65 2,377,820 +2.71(+0.84%)
Aug 31, 2023 322.82 324.18 321.33 321.94 2,990,393 -0.32(-0.10%)
Aug 30, 2023 319.70 323.23 319.57 322.26 2,314,573 +3.26(+1.02%)
Aug 29, 2023 316.50 319.45 316.48 319.00 2,713,030 +3.36(+1.06%)
Aug 28, 2023 313.02 317.13 312.70 315.64 2,168,234 +2.95(+0.94%)
Aug 25, 2023 313.24 316.06 311.08 312.69 2,496,746 +0.26(+0.08%)
Aug 24, 2023 314.88 318.64 312.15 312.43 2,571,075 -3.39(-1.07%)
Aug 23, 2023 314.30 316.63 313.87 315.82 2,816,527 +1.56(+0.50%)
Aug 22, 2023 315.02 316.03 311.89 314.26 2,666,199 +0.41(+0.13%)
Aug 21, 2023 316.32 317.54 313.31 313.85 3,210,694 -3.21(-1.01%)
Aug 18, 2023 314.82 318.53 314.21 317.06 3,604,487 +0.09(+0.03%)
Aug 17, 2023 323.26 325.08 316.76 316.97 4,010,709 -5.57(-1.73%)
Aug 16, 2023 322.14 327.17 321.23 322.54 3,875,359 +0.86(+0.27%)
Aug 15, 2023 321.31 327.52 318.17 321.68 6,051,005 +2.12(+0.66%)
Aug 14, 2023 321.02 323.28 318.08 319.56 4,091,151 -1.12(-0.35%)
Aug 11, 2023 318.17 321.15 318.01 320.68 3,209,515 +1.66(+0.52%)
Aug 10, 2023 320.25 322.41 318.58 319.02 3,175,040 +1.15(+0.36%)
Aug 09, 2023 317.04 320.50 316.47 317.87 2,786,646 +0.39(+0.12%)
Aug 08, 2023 316.29 318.18 313.20 317.49 3,379,099 -1.32(-0.41%)
Aug 07, 2023 316.90 319.03 316.30 318.80 2,179,834 +2.65(+0.84%)
Aug 04, 2023 317.82 319.14 315.08 316.15 3,708,443 -3.31(-1.04%)
Aug 03, 2023 317.36 321.64 317.32 319.46 2,531,934 +1.31(+0.41%)
Aug 02, 2023 319.63 322.06 317.59 318.15 2,843,237 -3.46(-1.08%)
Aug 01, 2023 321.31 324.42 320.46 321.61 2,630,141 -1.71(-0.53%)
Jul 31, 2023 321.20 323.55 321.04 323.32 2,777,912 +2.39(+0.75%)
Jul 28, 2023 321.54 322.51 319.12 320.93 2,342,738 +1.61(+0.50%)
Jul 27, 2023 321.26 322.93 318.57 319.32 2,692,931 +0.12(+0.04%)
Jul 26, 2023 314.46 320.54 314.03 319.21 3,559,895 +4.32(+1.37%)
Jul 25, 2023 314.83 316.60 313.63 314.89 2,985,216 +0.02(+0.01%)
Jul 24, 2023 310.86 315.40 310.84 314.87 2,707,197 +4.49(+1.45%)
Jul 21, 2023 310.96 311.75 309.43 310.38 3,792,821 +1.34(+0.43%)
Jul 20, 2023 310.25 311.32 307.87 309.04 2,170,138 -0.38(-0.12%)
Jul 19, 2023 307.01 309.86 306.71 309.42 2,436,934 +2.63(+0.86%)
Jul 18, 2023 304.62 308.29 302.30 306.78 2,392,099 +0.69(+0.22%)
Jul 17, 2023 305.78 307.81 304.25 306.10 2,067,886 -0.44(-0.14%)
Jul 14, 2023 304.92 306.92 304.32 306.53 3,037,814 +1.84(+0.60%)
Jul 13, 2023 308.08 308.39 303.60 304.69 3,340,314 -2.83(-0.92%)
Jul 12, 2023 306.35 311.14 306.06 307.52 5,473,005 +3.74(+1.23%)
Jul 11, 2023 303.05 304.66 300.95 303.78 3,008,674 +3.27(+1.09%)
Jul 10, 2023 293.65 300.75 293.65 300.51 3,352,101 +7.24(+2.47%)
Jul 07, 2023 292.48 296.00 291.41 293.27 3,047,875 +0.76(+0.26%)
Jul 06, 2023 297.18 298.28 292.04 292.51 4,987,399 -8.50(-2.83%)
Jul 05, 2023 300.72 302.46 300.23 301.01 2,577,551 +0.76(+0.25%)
Jul 03, 2023 300.02 301.59 299.17 300.25 1,531,508 -0.60(-0.20%)
Jun 30, 2023 299.83 301.62 298.59 300.86 3,345,736 +2.73(+0.92%)
Jun 29, 2023 297.12 298.42 294.45 298.12 3,385,849 +1.27(+0.43%)
Jun 28, 2023 302.17 303.08 296.42 296.86 4,156,040 -7.00(-2.30%)
Jun 27, 2023 298.44 305.53 298.19 303.86 5,515,890 +5.67(+1.90%)
Jun 26, 2023 293.14 299.47 292.47 298.19 4,583,071 +6.86(+2.35%)
Jun 23, 2023 290.86 292.79 289.68 291.33 8,926,965 -0.36(-0.12%)
Jun 22, 2023 292.00 293.30 290.16 291.69 3,151,381 +0.47(+0.16%)
Jun 21, 2023 293.33 294.00 290.72 291.23 2,801,601 -0.69(-0.24%)
Jun 20, 2023 290.33 293.21 288.84 291.92 3,480,793 +1.00(+0.34%)
Jun 16, 2023 294.75 296.34 290.69 290.92 11,160,920 -1.59(-0.54%)
Jun 15, 2023 291.36 293.87 292.51 4,243,150 +15.67(+5.66%)
May 08, 2023 277.87 278.67 273.48 276.84 3,885,942 -1.62(-0.58%)
May 05, 2023 276.11 279.66 275.08 278.46 3,959,135 +3.72(+1.35%)
May 04, 2023 281.44 283.24 274.34 274.74 4,598,999 -7.05(-2.50%)
May 03, 2023 283.21 287.25 281.23 281.79 2,852,946 -1.15(-0.41%)
May 02, 2023 286.94 287.16 279.83 282.94 3,550,056 -3.29(-1.15%)
May 01, 2023 287.46 288.02 285.91 286.23 3,088,870 -2.73(-0.95%)
Apr 28, 2023 282.45 289.23 282.07 288.96 4,231,061 +6.36(+2.25%)
Apr 27, 2023 276.90 283.36 276.71 282.61 3,258,680 +5.63(+2.03%)
Apr 26, 2023 284.05 284.57 276.02 276.97 4,267,828 -7.94(-2.79%)
Apr 25, 2023 289.88 291.03 284.72 284.91 4,709,648 -5.11(-1.76%)
Apr 24, 2023 288.44 290.27 287.69 290.02 2,616,180 +1.54(+0.53%)
Apr 21, 2023 290.00 291.52 287.82 288.48 3,647,340 +1.41(+0.49%)
Apr 20, 2023 284.57 289.70 284.12 287.07 3,507,042 +1.60(+0.56%)
Apr 19, 2023 285.03 286.80 283.68 285.47 3,005,225 -1.96(-0.68%)
Apr 18, 2023 284.90 287.71 284.52 287.43 2,961,753 +3.41(+1.20%)
Apr 17, 2023 280.46 284.12 280.32 284.02 2,726,466 +3.09(+1.10%)
Apr 14, 2023 280.89 284.79 280.15 280.93 2,759,746 +0.04(+0.01%)
Apr 13, 2023 279.68 281.20 275.34 280.89 3,646,332 +1.64(+0.59%)
Apr 12, 2023 284.79 286.94 278.42 279.25 3,475,412 -3.20(-1.13%)
Apr 11, 2023 281.41 283.73 280.52 282.45 2,597,150 +2.50(+0.89%)
Apr 10, 2023 275.11 281.36 274.65 279.95 2,912,147 +2.46(+0.89%)
Apr 06, 2023 276.18 278.62 273.29 277.49 3,321,407 -0.06(-0.02%)
Apr 05, 2023 283.63 284.32 277.37 277.55 4,162,569 -6.05(-2.13%)
Apr 04, 2023 286.04 288.25 283.05 283.60 3,084,617 -2.66(-0.93%)
Apr 03, 2023 283.51 286.49 283.51 286.26 4,166,962 +2.51(+0.88%)
Mar 31, 2023 275.93 284.16 275.71 283.75 6,033,000 +9.38(+3.42%)
Mar 30, 2023 274.37 275.07 272.92 274.37 3,570,175 +1.92(+0.71%)
Mar 29, 2023 270.41 273.00 270.41 272.44 3,751,781 +2.44(+0.90%)
Mar 28, 2023 269.98 272.38 269.14 270.00 3,777,220 -0.43(-0.16%)
Mar 27, 2023 272.82 273.96 270.09 270.43 4,445,939 -1.68(-0.62%)
Mar 24, 2023 271.67 273.95 270.01 272.12 4,031,681 -0.86(-0.31%)
Mar 23, 2023 274.27 275.09 269.42 272.97 6,245,890 +1.25(+0.46%)
Mar 22, 2023 278.91 279.99 271.57 271.72 3,872,256 -6.56(-2.36%)
Mar 21, 2023 280.20 281.61 276.52 278.28 4,979,576 +0.16(+0.06%)
Mar 20, 2023 276.36 278.66 275.57 278.12 3,825,313 +0.84(+0.30%)
Mar 17, 2023 276.73 280.70 275.23 277.28 8,676,271 +1.60(+0.58%)
Mar 16, 2023 275.94 276.93 274.02 275.68 4,576,706 -1.19(-0.43%)
Mar 15, 2023 273.01 278.02 271.78 276.88 5,029,259 +2.31(+0.84%)
Mar 14, 2023 278.15 278.63 270.55 274.57 5,320,020 -0.91(-0.33%)
Mar 13, 2023 273.05 281.08 271.71 275.48 4,048,055 +0.20(+0.07%)
Mar 10, 2023 277.44 281.87 273.15 275.28 4,920,616 -1.62(-0.59%)
Mar 09, 2023 281.76 283.03 276.66 276.90 3,377,466 -3.36(-1.20%)
Mar 08, 2023 278.29 281.19 277.16 280.26 4,867,020 +2.77(+1.00%)
Mar 07, 2023 285.47 285.47 277.22 277.49 4,725,951 -7.17(-2.52%)
Mar 06, 2023 284.46 286.47 283.49 284.66 3,942,031 -0.23(-0.08%)
Mar 03, 2023 281.25 285.04 280.41 284.89 4,228,864 +5.18(+1.85%)
Mar 02, 2023 275.35 280.75 274.22 279.70 4,320,429 +2.13(+0.77%)
Mar 01, 2023 278.65 280.37 275.54 277.58 6,182,907 -5.49(-1.94%)
Feb 28, 2023 281.60 285.13 280.94 283.06 4,136,581 +0.51(+0.18%)
Feb 27, 2023 285.76 286.84 281.63 282.56 3,392,212 -0.62(-0.22%)
Feb 24, 2023 279.11 284.77 278.73 283.18 3,890,174 -2.53(-0.89%)
Feb 23, 2023 283.30 286.25 281.23 285.71 4,559,384 +2.87(+1.02%)
Feb 22, 2023 284.03 286.75 281.68 282.84 6,201,465 +0.76(+0.27%)
Feb 21, 2023 291.67 294.01 281.62 282.07 11,561,778 -21.43(-7.06%)
Feb 17, 2023 304.20 306.03 298.73 303.50 5,222,909 -3.14(-1.02%)
Feb 16, 2023 300.69 309.03 300.62 306.64 3,319,203 +0.52(+0.17%)
Feb 15, 2023 301.53 306.92 301.44 306.12 2,708,602 +2.16(+0.71%)
Feb 14, 2023 306.04 308.29 301.33 303.96 3,540,600 -4.87(-1.58%)
Feb 13, 2023 302.92 308.98 301.27 308.83 2,546,095 +6.67(+2.21%)
Feb 10, 2023 299.59 302.79 298.54 302.16 2,900,808 +0.94(+0.31%)
Feb 09, 2023 308.42 309.17 300.52 301.21 3,208,116 -5.00(-1.63%)
Feb 08, 2023 308.27 309.27 305.05 306.21 2,908,932 -4.21(-1.36%)
Feb 07, 2023 309.28 312.14 306.15 310.42 4,056,055 -3.88(-1.24%)
Feb 06, 2023 314.04 315.97 312.58 314.31 2,335,173 -2.13(-0.67%)
Feb 03, 2023 317.42 319.50 315.32 316.44 3,551,254 -7.91(-2.44%)
Feb 02, 2023 318.30 325.95 317.57 324.35 5,003,103 +11.17(+3.57%)
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.