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

Home Depot (NY: HD )

334.87 +5.69 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2021 384.12 390.25 384.02 388.82 2,546,786 +4.75(+1.24%)
Dec 30, 2021 385.86 387.35 382.63 384.07 1,925,347 -0.84(-0.22%)
Dec 29, 2021 380.74 386.35 380.67 384.91 2,358,126 +4.33(+1.14%)
Dec 28, 2021 379.43 381.33 377.57 380.58 2,691,237 +2.00(+0.53%)
Dec 27, 2021 373.86 378.93 373.08 378.59 2,381,164 +6.58(+1.77%)
Dec 23, 2021 373.16 374.61 369.72 372.01 2,928,904 +1.34(+0.36%)
Dec 22, 2021 366.33 370.80 364.32 370.67 3,487,662 +4.84(+1.32%)
Dec 21, 2021 366.92 368.91 359.06 365.83 3,241,029 +1.00(+0.27%)
Dec 20, 2021 360.04 365.55 356.86 364.83 4,583,500 +1.33(+0.37%)
Dec 17, 2021 371.92 372.86 362.97 363.50 11,854,855 -10.82(-2.89%)
Dec 16, 2021 382.63 383.07 373.00 374.32 4,943,416 -7.76(-2.03%)
Dec 15, 2021 375.34 382.19 374.19 382.07 4,716,700 +5.26(+1.39%)
Dec 14, 2021 377.99 380.08 372.96 376.82 4,977,021 -2.85(-0.75%)
Dec 13, 2021 389.19 390.22 378.98 379.67 4,019,629 -9.52(-2.45%)
Dec 10, 2021 386.18 389.38 384.37 389.19 2,802,006 +3.80(+0.99%)
Dec 09, 2021 384.88 389.05 382.52 385.38 4,079,746 +0.08(+0.02%)
Dec 08, 2021 389.92 393.36 382.51 385.30 4,353,194 -4.62(-1.18%)
Dec 07, 2021 390.69 391.65 386.96 389.92 4,499,481 +0.45(+0.12%)
Dec 06, 2021 387.42 394.07 385.27 389.47 4,933,125 +7.39(+1.93%)
Dec 03, 2021 383.99 389.68 378.93 382.07 5,591,399 +0.04(+0.01%)
Dec 02, 2021 376.45 384.78 375.69 382.04 3,953,707 +6.89(+1.84%)
Dec 01, 2021 376.71 384.36 374.96 375.15 3,753,592 +1.37(+0.37%)
Nov 30, 2021 376.56 381.07 373.45 373.78 9,231,603 -5.79(-1.53%)
Nov 29, 2021 379.65 383.30 378.85 379.58 3,991,125 +3.84(+1.02%)
Nov 26, 2021 379.99 386.41 375.31 375.73 3,223,676 -8.78(-2.28%)
Nov 24, 2021 376.63 385.11 375.90 384.51 2,868,421 +3.49(+0.92%)
Nov 23, 2021 378.50 382.25 376.02 381.02 3,820,942 -0.39(-0.10%)
Nov 22, 2021 382.36 388.67 381.33 381.42 4,350,172 +0.09(+0.02%)
Nov 19, 2021 380.33 382.64 377.05 381.32 3,796,183 +2.65(+0.70%)
Nov 18, 2021 371.35 378.92 377.90 378.67 4,831,083 +10.26(+2.79%)
Nov 17, 2021 366.52 372.68 364.64 368.41 4,975,864 +2.35(+0.64%)
Nov 16, 2021 356.42 367.97 353.87 366.06 9,250,779 +19.83(+5.73%)
Nov 15, 2021 349.32 349.77 344.56 346.23 3,910,003 -1.45(-0.42%)
Nov 12, 2021 344.40 348.49 342.14 347.68 2,993,778 +4.67(+1.36%)
Nov 11, 2021 346.16 347.09 341.33 343.01 2,653,741 -0.89(-0.26%)
Nov 10, 2021 343.59 343.90 2,316,318 -1.93(-0.56%)
Nov 09, 2021 344.92 348.84 344.01 345.83 2,339,378 +1.92(+0.56%)
Nov 08, 2021 345.43 347.94 343.22 343.91 2,526,019 +0.18(+0.05%)
Nov 05, 2021 348.78 349.34 342.96 343.73 3,311,989 -3.53(-1.02%)
Nov 04, 2021 345.95 348.24 344.67 347.26 3,440,552 +3.00(+0.87%)
Nov 03, 2021 342.08 344.63 340.79 344.26 2,549,585 +1.57(+0.46%)
Nov 02, 2021 341.68 344.19 340.65 342.69 2,537,277 +0.76(+0.22%)
Nov 01, 2021 348.02 346.29 340.28 341.94 3,622,964 -4.91(-1.42%)
Oct 29, 2021 345.53 350.03 345.25 346.85 4,094,378 +0.16(+0.05%)
Oct 28, 2021 348.02 348.90 346.13 346.69 2,736,181 -0.70(-0.20%)
Oct 27, 2021 345.10 350.03 344.58 347.39 3,044,365 +2.91(+0.85%)
Oct 26, 2021 348.39 344.37 344.48 3,205,364 -1.92(-0.55%)
Oct 25, 2021 342.61 346.77 341.48 346.40 3,132,582 +4.92(+1.44%)
Oct 22, 2021 340.56 342.45 337.90 341.48 2,930,985 +1.28(+0.38%)
Oct 21, 2021 334.21 340.42 334.14 340.20 3,092,097 +5.96(+1.78%)
Oct 20, 2021 333.78 335.49 332.36 334.24 2,759,538 +0.22(+0.07%)
Oct 19, 2021 333.04 334.11 330.69 334.02 2,544,471 +2.78(+0.84%)
Oct 18, 2021 325.63 332.11 325.63 331.24 3,738,035 +4.29(+1.31%)
Oct 15, 2021 323.33 327.45 322.60 326.94 3,722,949 +5.93(+1.85%)
Oct 14, 2021 317.73 321.31 317.32 321.01 3,027,971 +5.38(+1.71%)
Oct 13, 2021 314.73 317.46 314.01 315.63 2,655,507 +0.45(+0.14%)
Oct 12, 2021 316.43 318.21 314.90 315.18 3,173,055 +0.77(+0.25%)
Oct 11, 2021 313.13 318.03 312.19 314.40 2,774,977 +2.45(+0.79%)
Oct 08, 2021 310.70 312.94 308.72 311.95 3,122,086 -2.93(-0.93%)
Oct 07, 2021 311.17 316.50 310.74 314.88 2,989,480 +6.64(+2.16%)
Oct 06, 2021 306.19 308.51 303.65 308.24 2,386,446 +0.82(+0.27%)
Oct 05, 2021 305.01 309.94 304.48 307.42 2,694,792 +2.81(+0.92%)
Oct 04, 2021 306.50 308.47 302.45 304.61 3,129,108 -3.16(-1.03%)
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.