Home Depot (NY: HD )

383.60 -2.29 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 297.91 298.97 296.50 296.55 3,438,264 +0.13(+0.04%)
May 27, 2021 295.06 297.95 295.06 296.42 4,016,208 +1.34(+0.45%)
May 26, 2021 295.53 298.84 294.48 295.08 3,098,626 +0.54(+0.18%)
May 25, 2021 293.41 294.87 292.22 294.54 3,788,809 +1.78(+0.61%)
May 24, 2021 294.63 296.39 292.54 292.77 3,151,018 -0.87(-0.29%)
May 21, 2021 294.78 296.90 292.40 293.63 4,216,179 -0.12(-0.04%)
May 20, 2021 292.81 297.30 292.81 293.75 4,144,282 +1.35(+0.46%)
May 19, 2021 290.13 292.68 287.40 292.40 5,636,169 -2.14(-0.73%)
May 18, 2021 297.57 301.80 292.71 294.54 7,537,914 -3.03(-1.02%)
May 17, 2021 298.50 300.20 293.20 297.57 4,717,217 -3.37(-1.12%)
May 14, 2021 303.42 304.37 299.30 300.94 4,299,373 -1.67(-0.55%)
May 13, 2021 296.64 304.46 296.35 302.61 5,557,757 +7.83(+2.66%)
May 12, 2021 303.63 305.75 294.10 294.78 6,260,298 -12.70(-4.13%)
May 11, 2021 313.79 314.30 305.20 307.48 5,913,901 -9.73(-3.07%)
May 10, 2021 316.58 321.45 315.74 317.20 5,203,329 +1.74(+0.55%)
May 07, 2021 313.08 315.99 312.01 315.47 3,224,861 +1.55(+0.49%)
May 06, 2021 310.28 314.13 309.87 313.91 3,805,706 +5.14(+1.67%)
May 05, 2021 310.10 312.17 307.87 308.77 3,472,677 -0.67(-0.22%)
May 04, 2021 306.05 309.87 305.82 309.44 4,251,831 +2.32(+0.76%)
May 03, 2021 303.40 308.37 302.85 307.12 3,960,377 +6.14(+2.04%)
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%)
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.