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 (%)
Oct 31, 2023 277.11 279.87 276.15 279.17 3,095,806 +3.15(+1.14%)
Oct 30, 2023 272.09 276.85 271.59 276.02 3,135,378 +4.92(+1.82%)
Oct 27, 2023 273.57 274.25 268.94 271.10 2,964,835 -1.51(-0.55%)
Oct 26, 2023 275.09 277.75 272.36 272.61 3,168,852 -2.87(-1.04%)
Oct 25, 2023 276.29 277.74 273.79 275.48 3,020,310 -2.33(-0.84%)
Oct 24, 2023 281.18 282.32 276.56 277.82 2,758,378 -1.73(-0.62%)
Oct 23, 2023 280.28 282.66 278.82 279.54 2,642,274 -1.31(-0.47%)
Oct 20, 2023 280.32 281.61 278.11 280.86 2,942,362 -0.35(-0.13%)
Oct 19, 2023 285.36 285.69 280.87 281.21 3,088,315 -3.40(-1.20%)
Oct 18, 2023 287.32 287.64 283.97 284.61 2,773,837 -5.59(-1.93%)
Oct 17, 2023 290.94 292.57 288.79 290.20 2,182,101 -1.36(-0.47%)
Oct 16, 2023 288.72 292.58 287.89 291.56 2,617,778 +5.31(+1.85%)
Oct 13, 2023 287.26 289.01 285.25 286.26 2,134,284 -1.08(-0.38%)
Oct 12, 2023 291.93 291.93 285.13 287.34 2,596,439 -4.93(-1.69%)
Oct 11, 2023 293.93 295.02 290.16 292.27 2,337,962 -1.15(-0.39%)
Oct 10, 2023 290.94 294.84 289.45 293.42 3,178,010 +3.78(+1.31%)
Oct 09, 2023 284.67 289.80 284.06 289.63 1,968,138 +2.49(+0.87%)
Oct 06, 2023 285.12 288.82 281.82 287.14 2,980,251 +1.10(+0.38%)
Oct 05, 2023 286.34 286.99 284.61 286.04 2,517,630 -0.68(-0.24%)
Oct 04, 2023 287.67 288.50 284.73 286.72 3,014,638 +0.44(+0.15%)
Oct 03, 2023 292.13 292.51 284.45 286.28 3,680,404 -7.74(-2.63%)
Oct 02, 2023 294.69 297.56 292.67 294.02 2,862,770 -2.28(-0.77%)
Sep 29, 2023 299.04 299.74 294.01 296.30 3,574,721 -1.31(-0.44%)
Sep 28, 2023 295.82 298.96 294.92 297.61 2,416,444 +1.64(+0.55%)
Sep 27, 2023 297.12 298.32 294.08 295.97 2,563,374 -0.71(-0.24%)
Sep 26, 2023 298.62 299.88 295.78 296.67 2,708,053 -3.87(-1.29%)
Sep 25, 2023 298.61 300.91 299.37 300.55 1,919,535 +0.75(+0.25%)
Sep 22, 2023 300.22 301.68 299.54 299.80 2,334,492 -1.01(-0.34%)
Sep 21, 2023 303.40 304.21 300.41 300.81 2,822,900 -4.02(-1.32%)
Sep 20, 2023 308.89 310.21 304.77 304.83 2,366,179 -3.68(-1.19%)
Sep 19, 2023 309.82 310.79 306.28 308.51 2,831,425 -2.60(-0.84%)
Sep 18, 2023 313.95 315.41 310.76 311.11 2,794,516 -4.06(-1.29%)
Sep 15, 2023 320.97 322.79 314.12 315.17 7,258,519 -8.07(-2.50%)
Sep 14, 2023 321.04 323.89 318.96 323.24 2,761,098 +3.68(+1.15%)
Sep 13, 2023 319.72 321.60 318.70 319.56 2,615,179 -0.39(-0.12%)
Sep 12, 2023 320.49 322.39 319.57 319.95 2,233,794 -2.05(-0.64%)
Sep 11, 2023 322.90 323.48 321.22 322.00 2,129,110 -0.33(-0.10%)
Sep 08, 2023 321.15 323.10 320.35 322.33 2,254,861 +0.28(+0.09%)
Sep 07, 2023 318.73 323.52 318.01 322.05 2,502,381 +2.37(+0.74%)
Sep 06, 2023 321.18 322.24 319.24 319.68 3,262,919 -1.75(-0.54%)
Sep 05, 2023 325.40 325.86 321.02 321.42 3,203,614 -5.20(-1.59%)
Sep 01, 2023 325.56 326.98 324.72 326.62 2,363,464 +2.73(+0.84%)
Aug 31, 2023 324.78 326.15 323.28 323.89 2,972,339 -0.32(-0.10%)
Aug 30, 2023 321.64 325.19 321.51 324.22 2,300,599 +3.28(+1.02%)
Aug 29, 2023 318.42 321.39 318.40 320.94 2,696,651 +3.38(+1.06%)
Aug 28, 2023 314.92 319.05 314.92 317.56 2,155,144 +2.97(+0.94%)
Aug 25, 2023 315.14 317.98 312.97 314.59 2,481,672 +0.26(+0.08%)
Aug 24, 2023 316.79 320.57 314.05 314.33 2,555,553 -3.41(-1.07%)
Aug 23, 2023 316.21 318.56 315.78 317.74 2,799,523 +1.57(+0.50%)
Aug 22, 2023 316.94 317.95 313.78 316.17 2,650,103 +0.41(+0.13%)
Aug 21, 2023 318.24 319.47 315.21 315.76 3,191,311 -3.22(-1.01%)
Aug 18, 2023 316.73 320.47 316.12 318.98 3,582,726 +0.09(+0.03%)
Aug 17, 2023 325.22 327.05 318.68 318.90 3,986,648 -5.60(-1.73%)
Aug 16, 2023 324.10 329.16 323.18 324.50 3,851,963 +0.87(+0.27%)
Aug 15, 2023 323.26 329.51 320.11 323.63 6,014,474 +2.13(+0.66%)
Aug 14, 2023 322.97 325.24 320.02 321.50 4,066,452 -1.13(-0.35%)
Aug 11, 2023 320.11 323.10 319.94 322.63 3,190,139 +1.67(+0.52%)
Aug 10, 2023 322.19 324.37 320.51 320.96 3,155,872 +1.16(+0.36%)
Aug 09, 2023 318.96 322.44 318.39 319.80 2,769,822 +0.39(+0.12%)
Aug 08, 2023 318.21 320.11 315.11 319.41 3,358,698 -1.32(-0.41%)
Aug 07, 2023 318.83 320.97 318.22 320.74 2,166,674 +2.67(+0.84%)
Aug 04, 2023 319.75 321.08 317.00 318.07 3,686,054 -3.33(-1.04%)
Aug 03, 2023 319.29 323.59 319.25 321.40 2,516,648 +1.31(+0.41%)
Aug 02, 2023 321.58 324.01 319.52 320.09 2,826,072 -3.48(-1.07%)
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.