Skip to main content

Home Depot (NY: HD )

411.86 -4.21 (-1.01%)
Streaming Delayed Price Updated: 1:22 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 420.00 420.03 410.75 416.07 3,626,611 +1.89(+0.46%)
Oct 08, 2024 409.80 415.29 408.44 414.18 3,692,674 +6.12(+1.50%)
Oct 07, 2024 404.89 409.81 401.24 408.06 3,267,700 -0.30(-0.07%)
Oct 04, 2024 410.07 411.82 399.45 408.36 3,989,609 -3.22(-0.78%)
Oct 03, 2024 409.00 412.97 406.80 411.58 3,318,831 +0.32(+0.08%)
Oct 02, 2024 407.70 411.46 404.96 411.26 3,431,170 +2.21(+0.54%)
Oct 01, 2024 404.02 410.56 401.41 409.05 3,475,424 +3.85(+0.95%)
Sep 30, 2024 400.20 405.31 399.02 405.20 3,444,040 +5.67(+1.42%)
Sep 27, 2024 399.65 403.54 398.31 399.53 2,452,254 +2.83(+0.71%)
Sep 26, 2024 399.50 400.00 395.49 396.70 2,849,522 -0.23(-0.06%)
Sep 25, 2024 400.66 400.66 395.62 396.93 2,787,370 -3.73(-0.93%)
Sep 24, 2024 394.70 401.11 393.63 400.66 4,057,440 +8.70(+2.22%)
Sep 23, 2024 390.83 392.65 387.26 391.96 2,502,331 +2.10(+0.54%)
Sep 20, 2024 388.33 391.83 387.00 389.86 6,584,410 -0.48(-0.12%)
Sep 19, 2024 390.84 391.87 387.01 390.34 3,753,248 +6.33(+1.65%)
Sep 18, 2024 384.09 392.67 381.07 384.01 3,549,884 +0.77(+0.20%)
Sep 17, 2024 383.43 387.94 381.68 383.24 2,947,224 +1.23(+0.32%)
Sep 16, 2024 382.00 384.00 379.53 382.01 2,877,806 +2.02(+0.53%)
Sep 13, 2024 375.56 382.00 375.51 379.99 2,515,517 +5.56(+1.48%)
Sep 12, 2024 371.94 374.99 370.56 374.43 2,367,958 +3.94(+1.06%)
Sep 11, 2024 369.55 371.21 362.14 370.49 2,937,578 -0.38(-0.10%)
Sep 10, 2024 365.70 371.56 362.48 370.87 2,807,881 +5.35(+1.46%)
Sep 09, 2024 362.76 366.16 360.03 365.52 2,745,145 +5.47(+1.52%)
Sep 06, 2024 362.92 365.44 359.42 360.05 2,228,833 -1.80(-0.50%)
Sep 05, 2024 364.90 365.15 357.58 361.85 2,789,304 -2.82(-0.77%)
Sep 04, 2024 364.17 365.93 360.01 364.67 3,220,975 -0.07(-0.02%)
Sep 03, 2024 367.90 369.38 362.90 364.74 3,597,743 -3.76(-1.02%)
Aug 30, 2024 369.24 370.41 364.88 368.50 3,216,662 +1.44(+0.39%)
Aug 29, 2024 372.61 373.32 366.93 367.06 2,698,504 -3.38(-0.91%)
Aug 28, 2024 370.75 373.14 367.96 370.44 2,231,825 -0.49(-0.13%)
Aug 27, 2024 371.24 372.02 368.76 370.93 1,792,229 -0.92(-0.25%)
Aug 26, 2024 374.80 376.30 371.12 371.85 2,465,692 -1.47(-0.39%)
Aug 23, 2024 364.45 374.05 362.99 373.32 3,446,967 +10.17(+2.80%)
Aug 22, 2024 369.26 370.21 362.41 363.15 4,121,853 -5.07(-1.38%)
Aug 21, 2024 367.22 370.62 366.30 368.22 5,222,790 +3.17(+0.87%)
Aug 20, 2024 358.47 365.42 358.32 365.05 3,479,281 +4.18(+1.16%)
Aug 19, 2024 360.31 362.49 359.91 360.88 3,656,838 +1.00(+0.28%)
Aug 16, 2024 357.80 361.50 357.80 359.87 3,356,586 +1.98(+0.55%)
Aug 15, 2024 360.27 363.20 355.98 357.90 3,597,121 +4.38(+1.24%)
Aug 14, 2024 347.44 357.52 347.29 353.51 4,843,457 +5.56(+1.60%)
Aug 13, 2024 339.81 351.26 337.32 347.96 6,426,595 +4.24(+1.23%)
Aug 12, 2024 348.65 349.38 340.06 343.72 3,848,729 -2.81(-0.81%)
Aug 09, 2024 345.79 349.41 343.31 346.54 2,328,833 +0.30(+0.09%)
Aug 08, 2024 340.17 346.63 339.28 346.24 3,612,872 +5.90(+1.73%)
Aug 07, 2024 353.04 354.12 340.21 340.33 3,449,219 -11.44(-3.25%)
Aug 06, 2024 346.64 356.50 345.18 351.77 2,848,100 +3.88(+1.11%)
Aug 05, 2024 348.76 351.80 343.16 347.90 3,851,375 -5.39(-1.52%)
Aug 02, 2024 352.79 353.42 344.65 353.28 3,794,323 -3.13(-0.88%)
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.