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

Home Depot (NY: HD )

389.86 -0.48 (-0.12%)
Official Closing 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, 2022 339.69 342.11 341.71 4,386,353 +0.41(+0.12%)
Jan 28, 2022 335.37 341.44 328.54 341.30 4,895,820 +9.41(+2.84%)
Jan 27, 2022 335.61 339.04 329.53 331.88 4,232,534 -0.79(-0.24%)
Jan 26, 2022 335.21 340.70 330.04 332.68 6,552,639 -1.58(-0.47%)
Jan 25, 2022 333.48 336.62 327.94 334.26 5,944,380 -4.50(-1.33%)
Jan 24, 2022 320.11 339.29 319.95 338.76 9,219,335 +13.70(+4.21%)
Jan 21, 2022 327.50 335.29 323.27 325.06 8,289,328 -0.45(-0.14%)
Jan 20, 2022 336.45 336.93 324.98 325.51 5,839,152 -9.41(-2.81%)
Jan 19, 2022 341.89 343.31 334.66 334.92 5,555,862 -6.54(-1.92%)
Jan 18, 2022 340.89 342.74 335.24 341.46 6,911,228 -4.92(-1.42%)
Jan 14, 2022 346.38 0 -13.95(-3.87%)
Jan 13, 2022 365.48 367.15 359.29 360.33 3,719,634 -2.25(-0.62%)
Jan 12, 2022 361.55 366.36 359.77 362.58 3,883,583 +2.54(+0.71%)
Jan 11, 2022 361.35 364.86 357.85 360.04 4,710,910 -0.74(-0.20%)
Jan 10, 2022 360.72 360.90 354.68 360.78 6,914,267 -5.73(-1.56%)
Jan 07, 2022 375.58 376.26 365.82 366.50 4,855,038 -11.31(-2.99%)
Jan 06, 2022 380.42 380.90 375.27 377.82 3,559,889 -1.38(-0.36%)
Jan 05, 2022 385.49 385.69 378.80 379.19 4,765,881 -5.21(-1.36%)
Jan 04, 2022 380.50 385.13 380.08 384.41 3,507,561 +3.91(+1.03%)
Jan 03, 2022 387.88 389.07 375.49 380.50 3,990,558 -5.93(-1.53%)
Dec 31, 2021 381.76 387.85 381.66 386.43 2,562,541 +4.72(+1.24%)
Dec 30, 2021 383.49 384.97 380.27 381.71 1,937,258 -0.84(-0.22%)
Dec 29, 2021 378.39 383.97 378.33 382.55 2,372,714 +4.30(+1.14%)
Dec 28, 2021 377.10 378.99 375.25 378.25 2,707,886 +1.98(+0.53%)
Dec 27, 2021 371.56 376.60 370.79 376.26 2,395,894 +6.54(+1.77%)
Dec 23, 2021 370.86 372.31 367.44 369.73 2,947,023 +1.33(+0.36%)
Dec 22, 2021 364.07 368.51 362.08 368.39 3,509,238 +4.81(+1.32%)
Dec 21, 2021 364.66 366.64 356.85 363.58 3,261,079 +1.00(+0.27%)
Dec 20, 2021 357.82 363.30 354.67 362.58 4,611,855 +1.32(+0.37%)
Dec 17, 2021 369.63 370.57 360.74 361.26 11,928,193 -10.75(-2.89%)
Dec 16, 2021 380.27 380.71 370.70 372.02 4,973,997 -7.71(-2.03%)
Dec 15, 2021 373.03 379.84 371.89 379.73 4,745,879 +5.22(+1.39%)
Dec 14, 2021 375.67 377.74 370.67 374.50 5,007,810 -2.83(-0.75%)
Dec 13, 2021 386.79 387.82 376.65 377.33 4,044,495 -9.46(-2.45%)
Dec 10, 2021 383.80 386.99 382.00 386.79 2,819,339 +3.78(+0.99%)
Dec 09, 2021 382.51 386.65 380.17 383.01 4,104,985 +0.08(+0.02%)
Dec 08, 2021 387.52 390.94 380.16 382.93 4,380,124 -4.59(-1.18%)
Dec 07, 2021 388.28 389.24 384.58 387.52 4,527,316 +0.45(+0.12%)
Dec 06, 2021 385.04 391.64 382.90 387.07 4,963,642 +7.35(+1.93%)
Dec 03, 2021 381.62 387.29 376.60 379.73 5,625,989 +0.04(+0.01%)
Dec 02, 2021 374.14 382.42 373.38 379.69 3,978,165 +6.84(+1.84%)
Dec 01, 2021 374.39 382.00 372.66 372.85 3,776,813 +1.36(+0.37%)
Nov 30, 2021 374.25 378.73 371.15 371.49 9,288,712 -5.76(-1.53%)
Nov 29, 2021 377.32 380.94 376.52 377.24 4,015,815 +3.82(+1.02%)
Nov 26, 2021 377.65 384.03 373.01 373.42 3,243,618 -8.73(-2.28%)
Nov 24, 2021 374.31 382.74 373.59 382.15 2,886,166 +3.47(+0.92%)
Nov 23, 2021 376.18 379.90 373.71 378.68 3,844,579 -0.39(-0.10%)
Nov 22, 2021 380.01 386.28 378.99 379.07 4,377,084 +0.09(+0.02%)
Nov 19, 2021 378.00 380.29 374.73 378.98 3,819,667 +2.63(+0.70%)
Nov 18, 2021 369.06 376.60 375.57 376.34 4,860,970 +10.20(+2.79%)
Nov 17, 2021 364.27 370.39 362.40 366.14 5,006,646 +2.34(+0.64%)
Nov 16, 2021 354.23 365.71 351.70 363.81 9,308,007 +19.71(+5.73%)
Nov 15, 2021 347.17 347.62 342.44 344.10 3,934,191 -1.44(-0.42%)
Nov 12, 2021 342.29 346.35 340.04 345.54 3,012,298 +4.64(+1.36%)
Nov 11, 2021 344.03 344.95 339.23 340.90 2,670,158 -0.88(-0.26%)
Nov 10, 2021 341.48 341.78 2,330,647 -1.92(-0.56%)
Nov 09, 2021 342.80 346.70 341.90 343.70 2,353,850 +1.91(+0.56%)
Nov 08, 2021 343.31 345.80 341.11 341.79 2,541,645 +0.18(+0.05%)
Nov 05, 2021 346.63 347.19 340.85 341.62 3,332,478 -3.50(-1.02%)
Nov 04, 2021 343.82 346.10 342.55 345.12 3,461,836 +2.98(+0.87%)
Nov 03, 2021 339.98 342.51 338.70 342.14 2,565,357 +1.56(+0.46%)
Nov 02, 2021 339.58 342.07 338.56 340.59 2,552,974 +0.75(+0.22%)
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.